ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
236030/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160943,57,100.00,KONEX,,,N,N,N,N, ,N,998,49,2,5.16,104791,105,99.06,999,999,998,1091,807,949,998.01,0.00,0,0,949,949,949,949,949,949,949,10,142,500,560,1,1,2033332,20,-3.01,1.42,12,0.01,-332.00,705.00,4990,20240222,-80.00,450,20240820,121.78,1100,-9.27,20250102,743,34.32,20250228,4940,-79.80,20240314,450,121.78,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250306,150942,57,100.00,KONEX,,,N,N,N,N, ,N,998,49,2,5.16,104791,105,99.06,999,999,998,1091,807,949,998.01,0.00,0,0,949,949,949,949,949,949,949,10,142,500,560,1,1,2033332,20,-3.01,1.42,12,0.01,-332.00,705.00,4990,20240222,-80.00,450,20240820,121.78,1100,-9.27,20250102,743,34.32,20250228,4940,-79.80,20240314,450,121.78,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250306,140941,57,100.00,KONEX,,,N,N,N,N, ,N,999,50,2,5.27,999,1,0.94,999,999,999,1091,807,949,999.00,0.00,0,0,949,949,949,949,949,949,949,10,142,500,560,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4990,20240222,-79.98,450,20240820,122.00,1100,-9.18,20250102,743,34.45,20250228,4940,-79.78,20240314,450,122.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250306,130942,57,100.00,KONEX,,,N,N,N,N, ,N,999,50,2,5.27,999,1,0.94,999,999,999,1091,807,949,999.00,0.00,0,0,949,949,949,949,949,949,949,10,142,500,560,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4990,20240222,-79.98,450,20240820,122.00,1100,-9.18,20250102,743,34.45,20250228,4940,-79.78,20240314,450,122.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250306,120942,57,100.00,KONEX,,,N,N,N,N, ,N,999,50,2,5.27,999,1,0.94,999,999,999,1091,807,949,999.00,0.00,0,0,949,949,949,949,949,949,949,10,142,500,560,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4990,20240222,-79.98,450,20240820,122.00,1100,-9.18,20250102,743,34.45,20250228,4940,-79.78,20240314,450,122.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250306,110939,57,100.00,KONEX,,,N,N,N,N, ,N,999,50,2,5.27,999,1,0.94,999,999,999,1091,807,949,999.00,0.00,0,0,949,949,949,949,949,949,949,10,142,500,560,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4990,20240222,-79.98,450,20240820,122.00,1100,-9.18,20250102,743,34.45,20250228,4940,-79.78,20240314,450,122.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250306,100941,57,100.00,KONEX,,,N,N,N,N, ,N,999,50,2,5.27,999,1,0.94,999,999,999,1091,807,949,999.00,0.00,0,0,949,949,949,949,949,949,949,10,142,500,560,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4990,20240222,-79.98,450,20240820,122.00,1100,-9.18,20250102,743,34.45,20250228,4940,-79.78,20240314,450,122.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250306,090944,57,100.00,KONEX,,,N,N,N,N, ,N,999,50,2,5.27,999,1,0.94,999,999,999,1091,807,949,999.00,0.00,0,0,949,949,949,949,949,949,949,10,142,500,560,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4990,20240222,-79.98,450,20240820,122.00,1100,-9.18,20250102,743,34.45,20250228,4940,-79.78,20240314,450,122.00,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250305,160932,57,100.00,KONEX,,,N,N,N,N, ,N,949,49,2,5.44,100594,106,883.33,949,949,949,1035,765,900,949.00,0.00,0,0,900,900,900,900,900,900,900,10,135,500,540,1,1,2033332,19,-2.86,1.35,12,0.01,-332.00,705.00,4990,20240222,-80.98,450,20240820,110.89,1100,-13.73,20250102,743,27.73,20250228,4940,-80.79,20240314,450,110.89,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250305,150935,57,100.00,KONEX,,,N,N,N,N, ,N,949,49,2,5.44,100594,106,883.33,949,949,949,1035,765,900,949.00,0.00,0,0,900,900,900,900,900,900,900,10,135,500,540,1,1,2033332,19,-2.86,1.35,12,0.01,-332.00,705.00,4990,20240222,-80.98,450,20240820,110.89,1100,-13.73,20250102,743,27.73,20250228,4940,-80.79,20240314,450,110.89,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250305,140934,57,100.00,KONEX,,,N,N,N,N, ,N,949,49,2,5.44,100594,106,883.33,949,949,949,1035,765,900,949.00,0.00,0,0,900,900,900,900,900,900,900,10,135,500,540,1,1,2033332,19,-2.86,1.35,12,0.01,-332.00,705.00,4990,20240222,-80.98,450,20240820,110.89,1100,-13.73,20250102,743,27.73,20250228,4940,-80.79,20240314,450,110.89,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160943 57 100.00 KONEX N N N N N 998 49 2 5.16 104791 105 99.06 999 999 998 1091 807 949 998.01 0.00 0 0 949 949 949 949 949 949 949 10 142 500 560 1 1 2033332 20 -3.01 1.42 12 0.01 -332.00 705.00 4990 20240222 -80.00 450 20240820 121.78 1100 -9.27 20250102 743 34.32 20250228 4940 -79.80 20240314 450 121.78 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
3 20250306 150942 57 100.00 KONEX N N N N N 998 49 2 5.16 104791 105 99.06 999 999 998 1091 807 949 998.01 0.00 0 0 949 949 949 949 949 949 949 10 142 500 560 1 1 2033332 20 -3.01 1.42 12 0.01 -332.00 705.00 4990 20240222 -80.00 450 20240820 121.78 1100 -9.27 20250102 743 34.32 20250228 4940 -79.80 20240314 450 121.78 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
4 20250306 140941 57 100.00 KONEX N N N N N 999 50 2 5.27 999 1 0.94 999 999 999 1091 807 949 999.00 0.00 0 0 949 949 949 949 949 949 949 10 142 500 560 1 1 2033332 20 -3.01 1.42 12 0.00 -332.00 705.00 4990 20240222 -79.98 450 20240820 122.00 1100 -9.18 20250102 743 34.45 20250228 4940 -79.78 20240314 450 122.00 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
5 20250306 130942 57 100.00 KONEX N N N N N 999 50 2 5.27 999 1 0.94 999 999 999 1091 807 949 999.00 0.00 0 0 949 949 949 949 949 949 949 10 142 500 560 1 1 2033332 20 -3.01 1.42 12 0.00 -332.00 705.00 4990 20240222 -79.98 450 20240820 122.00 1100 -9.18 20250102 743 34.45 20250228 4940 -79.78 20240314 450 122.00 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
6 20250306 120942 57 100.00 KONEX N N N N N 999 50 2 5.27 999 1 0.94 999 999 999 1091 807 949 999.00 0.00 0 0 949 949 949 949 949 949 949 10 142 500 560 1 1 2033332 20 -3.01 1.42 12 0.00 -332.00 705.00 4990 20240222 -79.98 450 20240820 122.00 1100 -9.18 20250102 743 34.45 20250228 4940 -79.78 20240314 450 122.00 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
7 20250306 110939 57 100.00 KONEX N N N N N 999 50 2 5.27 999 1 0.94 999 999 999 1091 807 949 999.00 0.00 0 0 949 949 949 949 949 949 949 10 142 500 560 1 1 2033332 20 -3.01 1.42 12 0.00 -332.00 705.00 4990 20240222 -79.98 450 20240820 122.00 1100 -9.18 20250102 743 34.45 20250228 4940 -79.78 20240314 450 122.00 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
8 20250306 100941 57 100.00 KONEX N N N N N 999 50 2 5.27 999 1 0.94 999 999 999 1091 807 949 999.00 0.00 0 0 949 949 949 949 949 949 949 10 142 500 560 1 1 2033332 20 -3.01 1.42 12 0.00 -332.00 705.00 4990 20240222 -79.98 450 20240820 122.00 1100 -9.18 20250102 743 34.45 20250228 4940 -79.78 20240314 450 122.00 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
9 20250306 090944 57 100.00 KONEX N N N N N 999 50 2 5.27 999 1 0.94 999 999 999 1091 807 949 999.00 0.00 0 0 949 949 949 949 949 949 949 10 142 500 560 1 1 2033332 20 -3.01 1.42 12 0.00 -332.00 705.00 4990 20240222 -79.98 450 20240820 122.00 1100 -9.18 20250102 743 34.45 20250228 4940 -79.78 20240314 450 122.00 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
10 20250305 160932 57 100.00 KONEX N N N N N 949 49 2 5.44 100594 106 883.33 949 949 949 1035 765 900 949.00 0.00 0 0 900 900 900 900 900 900 900 10 135 500 540 1 1 2033332 19 -2.86 1.35 12 0.01 -332.00 705.00 4990 20240222 -80.98 450 20240820 110.89 1100 -13.73 20250102 743 27.73 20250228 4940 -80.79 20240314 450 110.89 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
11 20250305 150935 57 100.00 KONEX N N N N N 949 49 2 5.44 100594 106 883.33 949 949 949 1035 765 900 949.00 0.00 0 0 900 900 900 900 900 900 900 10 135 500 540 1 1 2033332 19 -2.86 1.35 12 0.01 -332.00 705.00 4990 20240222 -80.98 450 20240820 110.89 1100 -13.73 20250102 743 27.73 20250228 4940 -80.79 20240314 450 110.89 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
12 20250305 140934 57 100.00 KONEX N N N N N 949 49 2 5.44 100594 106 883.33 949 949 949 1035 765 900 949.00 0.00 0 0 900 900 900 900 900 900 900 10 135 500 540 1 1 2033332 19 -2.86 1.35 12 0.01 -332.00 705.00 4990 20240222 -80.98 450 20240820 110.89 1100 -13.73 20250102 743 27.73 20250228 4940 -80.79 20240314 450 110.89 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N