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
244880/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
20250306,160952,57,100.00,KONEX,,,N,N,N,N, ,N,2200,70,2,3.29,1768165,799,0.00,2200,2275,2045,2445,1815,2130,2212.97,0.00,0,0,2130,2130,2130,2130,2130,2130,2130,25,315,500,1360,5,1,5020000,110,2.99,0.52,12,0.02,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2280,-3.51,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250306,150951,57,100.00,KONEX,,,N,N,N,N, ,N,2200,70,2,3.29,1768165,799,0.00,2200,2275,2045,2445,1815,2130,2212.97,0.00,0,0,2130,2130,2130,2130,2130,2130,2130,25,315,500,1360,5,1,5020000,110,2.99,0.52,12,0.02,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2280,-3.51,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250306,140950,57,100.00,KONEX,,,N,N,N,N, ,N,2200,70,2,3.29,1202885,542,0.00,2200,2275,2045,2445,1815,2130,2219.35,0.00,0,0,2130,2130,2130,2130,2130,2130,2130,25,315,500,1360,5,1,5020000,110,2.99,0.52,12,0.01,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2280,-3.51,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250306,130951,57,100.00,KONEX,,,N,N,N,N, ,N,2195,65,2,3.05,1130605,507,0.00,2200,2275,2185,2445,1815,2130,2229.99,0.00,0,0,2130,2130,2130,2130,2130,2130,2130,25,315,500,1360,5,1,5020000,110,2.98,0.52,12,0.01,736.00,4203.00,3590,20240329,-38.86,1530,20241219,43.46,2280,-3.73,20250228,1650,33.03,20250115,3590,-38.86,20240329,1530,43.46,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250306,120951,57,100.00,KONEX,,,N,N,N,N, ,N,2275,145,2,6.81,568685,251,0.00,2200,2275,2185,2445,1815,2130,2265.68,0.00,0,0,2130,2130,2130,2130,2130,2130,2130,25,315,500,1360,5,1,5020000,114,3.09,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.63,1530,20241219,48.69,2280,-0.22,20250228,1650,37.88,20250115,3590,-36.63,20240329,1530,48.69,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250306,110948,57,100.00,KONEX,,,N,N,N,N, ,N,2275,145,2,6.81,568685,251,0.00,2200,2275,2185,2445,1815,2130,2265.68,0.00,0,0,2130,2130,2130,2130,2130,2130,2130,25,315,500,1360,5,1,5020000,114,3.09,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.63,1530,20241219,48.69,2280,-0.22,20250228,1650,37.88,20250115,3590,-36.63,20240329,1530,48.69,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250306,100950,57,100.00,KONEX,,,N,N,N,N, ,N,2200,70,2,3.29,2200,1,0.00,2200,2200,2200,2445,1815,2130,2200.00,0.00,0,0,2130,2130,2130,2130,2130,2130,2130,25,315,500,1360,5,1,5020000,110,2.99,0.52,12,0.00,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2280,-3.51,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250306,090953,57,100.00,KONEX,,,N,N,N,N, ,N,2200,70,2,3.29,2200,1,0.00,2200,2200,2200,2445,1815,2130,2200.00,0.00,0,0,2130,2130,2130,2130,2130,2130,2130,25,315,500,1360,5,1,5020000,110,2.99,0.52,12,0.00,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2280,-3.51,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250305,160941,57,100.00,KONEX,,,N,N,N,N, ,N,2130,-130,5,-5.75,0,0,0.00,0,0,0,2595,1925,2260,0.00,0.00,0,0,2366,2312,2206,2152,2046,2340,2180,25,335,500,1440,5,1,5020000,107,2.89,0.51,12,0.00,736.00,4203.00,3590,20240329,-40.67,1530,20241219,39.22,2280,-6.58,20250228,1650,29.09,20250115,3590,-40.67,20240329,1530,39.22,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250305,150944,57,100.00,KONEX,,,N,N,N,N, ,N,2260,0,3,0.00,0,0,0.00,0,0,0,2595,1925,2260,0.00,0.00,0,0,2366,2312,2206,2152,2046,2340,2180,25,335,500,1440,5,1,5020000,113,3.07,0.54,12,0.00,736.00,4203.00,3590,20240329,-37.05,1530,20241219,47.71,2280,-0.88,20250228,1650,36.97,20250115,3590,-37.05,20240329,1530,47.71,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250305,140943,57,100.00,KONEX,,,N,N,N,N, ,N,2260,0,3,0.00,0,0,0.00,0,0,0,2595,1925,2260,0.00,0.00,0,0,2366,2312,2206,2152,2046,2340,2180,25,335,500,1440,5,1,5020000,113,3.07,0.54,12,0.00,736.00,4203.00,3590,20240329,-37.05,1530,20241219,47.71,2280,-0.88,20250228,1650,36.97,20250115,3590,-37.05,20240329,1530,47.71,20241219,0.00,N,244880,500,25 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 160952 57 100.00 KONEX N N N N N 2200 70 2 3.29 1768165 799 0.00 2200 2275 2045 2445 1815 2130 2212.97 0.00 0 0 2130 2130 2130 2130 2130 2130 2130 25 315 500 1360 5 1 5020000 110 2.99 0.52 12 0.02 736.00 4203.00 3590 20240329 -38.72 1530 20241219 43.79 2280 -3.51 20250228 1650 33.33 20250115 3590 -38.72 20240329 1530 43.79 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
3 20250306 150951 57 100.00 KONEX N N N N N 2200 70 2 3.29 1768165 799 0.00 2200 2275 2045 2445 1815 2130 2212.97 0.00 0 0 2130 2130 2130 2130 2130 2130 2130 25 315 500 1360 5 1 5020000 110 2.99 0.52 12 0.02 736.00 4203.00 3590 20240329 -38.72 1530 20241219 43.79 2280 -3.51 20250228 1650 33.33 20250115 3590 -38.72 20240329 1530 43.79 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
4 20250306 140950 57 100.00 KONEX N N N N N 2200 70 2 3.29 1202885 542 0.00 2200 2275 2045 2445 1815 2130 2219.35 0.00 0 0 2130 2130 2130 2130 2130 2130 2130 25 315 500 1360 5 1 5020000 110 2.99 0.52 12 0.01 736.00 4203.00 3590 20240329 -38.72 1530 20241219 43.79 2280 -3.51 20250228 1650 33.33 20250115 3590 -38.72 20240329 1530 43.79 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
5 20250306 130951 57 100.00 KONEX N N N N N 2195 65 2 3.05 1130605 507 0.00 2200 2275 2185 2445 1815 2130 2229.99 0.00 0 0 2130 2130 2130 2130 2130 2130 2130 25 315 500 1360 5 1 5020000 110 2.98 0.52 12 0.01 736.00 4203.00 3590 20240329 -38.86 1530 20241219 43.46 2280 -3.73 20250228 1650 33.03 20250115 3590 -38.86 20240329 1530 43.46 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
6 20250306 120951 57 100.00 KONEX N N N N N 2275 145 2 6.81 568685 251 0.00 2200 2275 2185 2445 1815 2130 2265.68 0.00 0 0 2130 2130 2130 2130 2130 2130 2130 25 315 500 1360 5 1 5020000 114 3.09 0.54 12 0.00 736.00 4203.00 3590 20240329 -36.63 1530 20241219 48.69 2280 -0.22 20250228 1650 37.88 20250115 3590 -36.63 20240329 1530 48.69 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
7 20250306 110948 57 100.00 KONEX N N N N N 2275 145 2 6.81 568685 251 0.00 2200 2275 2185 2445 1815 2130 2265.68 0.00 0 0 2130 2130 2130 2130 2130 2130 2130 25 315 500 1360 5 1 5020000 114 3.09 0.54 12 0.00 736.00 4203.00 3590 20240329 -36.63 1530 20241219 48.69 2280 -0.22 20250228 1650 37.88 20250115 3590 -36.63 20240329 1530 48.69 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
8 20250306 100950 57 100.00 KONEX N N N N N 2200 70 2 3.29 2200 1 0.00 2200 2200 2200 2445 1815 2130 2200.00 0.00 0 0 2130 2130 2130 2130 2130 2130 2130 25 315 500 1360 5 1 5020000 110 2.99 0.52 12 0.00 736.00 4203.00 3590 20240329 -38.72 1530 20241219 43.79 2280 -3.51 20250228 1650 33.33 20250115 3590 -38.72 20240329 1530 43.79 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
9 20250306 090953 57 100.00 KONEX N N N N N 2200 70 2 3.29 2200 1 0.00 2200 2200 2200 2445 1815 2130 2200.00 0.00 0 0 2130 2130 2130 2130 2130 2130 2130 25 315 500 1360 5 1 5020000 110 2.99 0.52 12 0.00 736.00 4203.00 3590 20240329 -38.72 1530 20241219 43.79 2280 -3.51 20250228 1650 33.33 20250115 3590 -38.72 20240329 1530 43.79 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
10 20250305 160941 57 100.00 KONEX N N N N N 2130 -130 5 -5.75 0 0 0.00 0 0 0 2595 1925 2260 0.00 0.00 0 0 2366 2312 2206 2152 2046 2340 2180 25 335 500 1440 5 1 5020000 107 2.89 0.51 12 0.00 736.00 4203.00 3590 20240329 -40.67 1530 20241219 39.22 2280 -6.58 20250228 1650 29.09 20250115 3590 -40.67 20240329 1530 39.22 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
11 20250305 150944 57 100.00 KONEX N N N N N 2260 0 3 0.00 0 0 0.00 0 0 0 2595 1925 2260 0.00 0.00 0 0 2366 2312 2206 2152 2046 2340 2180 25 335 500 1440 5 1 5020000 113 3.07 0.54 12 0.00 736.00 4203.00 3590 20240329 -37.05 1530 20241219 47.71 2280 -0.88 20250228 1650 36.97 20250115 3590 -37.05 20240329 1530 47.71 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
12 20250305 140943 57 100.00 KONEX N N N N N 2260 0 3 0.00 0 0 0.00 0 0 0 2595 1925 2260 0.00 0.00 0 0 2366 2312 2206 2152 2046 2340 2180 25 335 500 1440 5 1 5020000 113 3.07 0.54 12 0.00 736.00 4203.00 3590 20240329 -37.05 1530 20241219 47.71 2280 -0.88 20250228 1650 36.97 20250115 3590 -37.05 20240329 1530 47.71 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N