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
245450/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,1000,0,3,0.00,12100,12,600.00,1000,1100,1000,1150,850,1000,1008.33,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N
20250306,150952,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,12100,12,600.00,1000,1100,1000,1150,850,1000,1008.33,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N
20250306,140951,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,12100,12,600.00,1000,1100,1000,1150,850,1000,1008.33,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N
20250306,130952,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,12100,12,600.00,1000,1100,1000,1150,850,1000,1008.33,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N
20250306,120951,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,12100,12,600.00,1000,1100,1000,1150,850,1000,1008.33,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N
20250306,110948,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,12100,12,600.00,1000,1100,1000,1150,850,1000,1008.33,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N
20250306,100950,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,12100,12,600.00,1000,1100,1000,1150,850,1000,1008.33,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N
20250306,090954,57,100.00,KONEX,,,N,N,N,N, ,N,1100,100,2,10.00,11100,11,550.00,1000,1100,1000,1150,850,1000,1009.09,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,17,5.34,0.77,12,0.00,206.00,1423.00,1899,20241127,-42.07,800,20250224,37.50,1399,-21.37,20250124,800,37.50,20250224,1899,-42.07,20241127,800,37.50,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N
20250305,160941,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,2000,2,200.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N
20250305,150944,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,2000,2,200.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N
20250305,140943,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,2000,2,200.00,1000,1000,1000,1150,850,1000,1000.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,8,150,500,600,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 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 1000 0 3 0.00 12100 12 600.00 1000 1100 1000 1150 850 1000 1008.33 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 8 150 500 600 1 1 1579960 16 4.85 0.70 12 0.00 206.00 1423.00 1899 20241127 -47.34 800 20250224 25.00 1399 -28.52 20250124 800 25.00 20250224 1899 -47.34 20241127 800 25.00 20250224 0.00 N 245450 500 7 억 0 N N 0 N 00 N
3 20250306 150952 57 100.00 KONEX N N N N N 1000 0 3 0.00 12100 12 600.00 1000 1100 1000 1150 850 1000 1008.33 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 8 150 500 600 1 1 1579960 16 4.85 0.70 12 0.00 206.00 1423.00 1899 20241127 -47.34 800 20250224 25.00 1399 -28.52 20250124 800 25.00 20250224 1899 -47.34 20241127 800 25.00 20250224 0.00 N 245450 500 7 억 0 N N 0 N 00 N
4 20250306 140951 57 100.00 KONEX N N N N N 1000 0 3 0.00 12100 12 600.00 1000 1100 1000 1150 850 1000 1008.33 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 8 150 500 600 1 1 1579960 16 4.85 0.70 12 0.00 206.00 1423.00 1899 20241127 -47.34 800 20250224 25.00 1399 -28.52 20250124 800 25.00 20250224 1899 -47.34 20241127 800 25.00 20250224 0.00 N 245450 500 7 억 0 N N 0 N 00 N
5 20250306 130952 57 100.00 KONEX N N N N N 1000 0 3 0.00 12100 12 600.00 1000 1100 1000 1150 850 1000 1008.33 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 8 150 500 600 1 1 1579960 16 4.85 0.70 12 0.00 206.00 1423.00 1899 20241127 -47.34 800 20250224 25.00 1399 -28.52 20250124 800 25.00 20250224 1899 -47.34 20241127 800 25.00 20250224 0.00 N 245450 500 7 억 0 N N 0 N 00 N
6 20250306 120951 57 100.00 KONEX N N N N N 1000 0 3 0.00 12100 12 600.00 1000 1100 1000 1150 850 1000 1008.33 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 8 150 500 600 1 1 1579960 16 4.85 0.70 12 0.00 206.00 1423.00 1899 20241127 -47.34 800 20250224 25.00 1399 -28.52 20250124 800 25.00 20250224 1899 -47.34 20241127 800 25.00 20250224 0.00 N 245450 500 7 억 0 N N 0 N 00 N
7 20250306 110948 57 100.00 KONEX N N N N N 1000 0 3 0.00 12100 12 600.00 1000 1100 1000 1150 850 1000 1008.33 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 8 150 500 600 1 1 1579960 16 4.85 0.70 12 0.00 206.00 1423.00 1899 20241127 -47.34 800 20250224 25.00 1399 -28.52 20250124 800 25.00 20250224 1899 -47.34 20241127 800 25.00 20250224 0.00 N 245450 500 7 억 0 N N 0 N 00 N
8 20250306 100950 57 100.00 KONEX N N N N N 1000 0 3 0.00 12100 12 600.00 1000 1100 1000 1150 850 1000 1008.33 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 8 150 500 600 1 1 1579960 16 4.85 0.70 12 0.00 206.00 1423.00 1899 20241127 -47.34 800 20250224 25.00 1399 -28.52 20250124 800 25.00 20250224 1899 -47.34 20241127 800 25.00 20250224 0.00 N 245450 500 7 억 0 N N 0 N 00 N
9 20250306 090954 57 100.00 KONEX N N N N N 1100 100 2 10.00 11100 11 550.00 1000 1100 1000 1150 850 1000 1009.09 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 8 150 500 600 1 1 1579960 17 5.34 0.77 12 0.00 206.00 1423.00 1899 20241127 -42.07 800 20250224 37.50 1399 -21.37 20250124 800 37.50 20250224 1899 -42.07 20241127 800 37.50 20250224 0.00 N 245450 500 7 억 0 N N 0 N 00 N
10 20250305 160941 57 100.00 KONEX N N N N N 1000 0 3 0.00 2000 2 200.00 1000 1000 1000 1150 850 1000 1000.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 8 150 500 600 1 1 1579960 16 4.85 0.70 12 0.00 206.00 1423.00 1899 20241127 -47.34 800 20250224 25.00 1399 -28.52 20250124 800 25.00 20250224 1899 -47.34 20241127 800 25.00 20250224 0.00 N 245450 500 7 억 0 N N 0 N 00 N
11 20250305 150944 57 100.00 KONEX N N N N N 1000 0 3 0.00 2000 2 200.00 1000 1000 1000 1150 850 1000 1000.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 8 150 500 600 1 1 1579960 16 4.85 0.70 12 0.00 206.00 1423.00 1899 20241127 -47.34 800 20250224 25.00 1399 -28.52 20250124 800 25.00 20250224 1899 -47.34 20241127 800 25.00 20250224 0.00 N 245450 500 7 억 0 N N 0 N 00 N
12 20250305 140943 57 100.00 KONEX N N N N N 1000 0 3 0.00 2000 2 200.00 1000 1000 1000 1150 850 1000 1000.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 8 150 500 600 1 1 1579960 16 4.85 0.70 12 0.00 206.00 1423.00 1899 20241127 -47.34 800 20250224 25.00 1399 -28.52 20250124 800 25.00 20250224 1899 -47.34 20241127 800 25.00 20250224 0.00 N 245450 500 7 억 0 N N 0 N 00 N