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
250030/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
20250306,160956,57,100.00,KONEX,,,N,N,N,N, ,N,9800,10,2,0.10,9800,1,0.13,9800,9800,9800,11250,8330,9790,9800.00,0.00,0,0,10196,9992,9696,9492,9196,9845,9345,13,1460,500,5870,10,1,2589337,254,-8.57,12.34,12,0.00,-1143.00,794.00,12970,20250122,-24.44,3300,20240223,196.97,12970,-24.44,20250122,5010,95.61,20250103,12970,-24.44,20250122,3300,196.97,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250306,150955,57,100.00,KONEX,,,N,N,N,N, ,N,9800,10,2,0.10,9800,1,0.13,9800,9800,9800,11250,8330,9790,9800.00,0.00,0,0,10196,9992,9696,9492,9196,9845,9345,13,1460,500,5870,10,1,2589337,254,-8.57,12.34,12,0.00,-1143.00,794.00,12970,20250122,-24.44,3300,20240223,196.97,12970,-24.44,20250122,5010,95.61,20250103,12970,-24.44,20250122,3300,196.97,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250306,140954,57,100.00,KONEX,,,N,N,N,N, ,N,9800,10,2,0.10,9800,1,0.13,9800,9800,9800,11250,8330,9790,9800.00,0.00,0,0,10196,9992,9696,9492,9196,9845,9345,13,1460,500,5870,10,1,2589337,254,-8.57,12.34,12,0.00,-1143.00,794.00,12970,20250122,-24.44,3300,20240223,196.97,12970,-24.44,20250122,5010,95.61,20250103,12970,-24.44,20250122,3300,196.97,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250306,130955,57,100.00,KONEX,,,N,N,N,N, ,N,9800,10,2,0.10,9800,1,0.13,9800,9800,9800,11250,8330,9790,9800.00,0.00,0,0,10196,9992,9696,9492,9196,9845,9345,13,1460,500,5870,10,1,2589337,254,-8.57,12.34,12,0.00,-1143.00,794.00,12970,20250122,-24.44,3300,20240223,196.97,12970,-24.44,20250122,5010,95.61,20250103,12970,-24.44,20250122,3300,196.97,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250306,120955,57,100.00,KONEX,,,N,N,N,N, ,N,9800,10,2,0.10,9800,1,0.13,9800,9800,9800,11250,8330,9790,9800.00,0.00,0,0,10196,9992,9696,9492,9196,9845,9345,13,1460,500,5870,10,1,2589337,254,-8.57,12.34,12,0.00,-1143.00,794.00,12970,20250122,-24.44,3300,20240223,196.97,12970,-24.44,20250122,5010,95.61,20250103,12970,-24.44,20250122,3300,196.97,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250306,110952,57,100.00,KONEX,,,N,N,N,N, ,N,9800,10,2,0.10,9800,1,0.13,9800,9800,9800,11250,8330,9790,9800.00,0.00,0,0,10196,9992,9696,9492,9196,9845,9345,13,1460,500,5870,10,1,2589337,254,-8.57,12.34,12,0.00,-1143.00,794.00,12970,20250122,-24.44,3300,20240223,196.97,12970,-24.44,20250122,5010,95.61,20250103,12970,-24.44,20250122,3300,196.97,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250306,100954,57,100.00,KONEX,,,N,N,N,N, ,N,9800,10,2,0.10,9800,1,0.13,9800,9800,9800,11250,8330,9790,9800.00,0.00,0,0,10196,9992,9696,9492,9196,9845,9345,13,1460,500,5870,10,1,2589337,254,-8.57,12.34,12,0.00,-1143.00,794.00,12970,20250122,-24.44,3300,20240223,196.97,12970,-24.44,20250122,5010,95.61,20250103,12970,-24.44,20250122,3300,196.97,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250306,090957,57,100.00,KONEX,,,N,N,N,N, ,N,9800,10,2,0.10,9800,1,0.13,9800,9800,9800,11250,8330,9790,9800.00,0.00,0,0,10196,9992,9696,9492,9196,9845,9345,13,1460,500,5870,10,1,2589337,254,-8.57,12.34,12,0.00,-1143.00,794.00,12970,20250122,-24.44,3300,20240223,196.97,12970,-24.44,20250122,5010,95.61,20250103,12970,-24.44,20250122,3300,196.97,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250305,160944,57,100.00,KONEX,,,N,N,N,N, ,N,9790,-10,5,-0.10,7087790,745,141.37,9900,9900,9400,11270,8330,9800,9513.81,0.00,0,0,10740,10270,10030,9560,9320,10155,9445,13,1470,500,5880,10,1,2589337,253,-8.57,12.33,12,0.03,-1143.00,794.00,12970,20250122,-24.52,3300,20240223,196.67,12970,-24.52,20250122,5010,95.41,20250103,12970,-24.52,20250122,3300,196.67,20240305,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250305,150948,57,100.00,KONEX,,,N,N,N,N, ,N,9790,-10,5,-0.10,4189790,445,84.44,9900,9900,9400,11270,8330,9800,9415.26,0.00,0,0,10740,10270,10030,9560,9320,10155,9445,13,1470,500,5880,10,1,2589337,253,-8.57,12.33,12,0.02,-1143.00,794.00,12970,20250122,-24.52,3300,20240223,196.67,12970,-24.52,20250122,5010,95.41,20250103,12970,-24.52,20250122,3300,196.67,20240305,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250305,140947,57,100.00,KONEX,,,N,N,N,N, ,N,9410,-390,5,-3.98,1770900,188,35.67,9900,9900,9410,11270,8330,9800,9419.68,0.00,0,0,10740,10270,10030,9560,9320,10155,9445,13,1470,500,5880,10,1,2589337,244,-8.23,11.85,12,0.01,-1143.00,794.00,12970,20250122,-27.45,3300,20240223,185.15,12970,-27.45,20250122,5010,87.82,20250103,12970,-27.45,20250122,3300,185.15,20240305,0.00,N,250030,500,12 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 160956 57 100.00 KONEX N N N N N 9800 10 2 0.10 9800 1 0.13 9800 9800 9800 11250 8330 9790 9800.00 0.00 0 0 10196 9992 9696 9492 9196 9845 9345 13 1460 500 5870 10 1 2589337 254 -8.57 12.34 12 0.00 -1143.00 794.00 12970 20250122 -24.44 3300 20240223 196.97 12970 -24.44 20250122 5010 95.61 20250103 12970 -24.44 20250122 3300 196.97 20240307 0.00 N 250030 500 12 억 0 N N 0 N 00 N
3 20250306 150955 57 100.00 KONEX N N N N N 9800 10 2 0.10 9800 1 0.13 9800 9800 9800 11250 8330 9790 9800.00 0.00 0 0 10196 9992 9696 9492 9196 9845 9345 13 1460 500 5870 10 1 2589337 254 -8.57 12.34 12 0.00 -1143.00 794.00 12970 20250122 -24.44 3300 20240223 196.97 12970 -24.44 20250122 5010 95.61 20250103 12970 -24.44 20250122 3300 196.97 20240307 0.00 N 250030 500 12 억 0 N N 0 N 00 N
4 20250306 140954 57 100.00 KONEX N N N N N 9800 10 2 0.10 9800 1 0.13 9800 9800 9800 11250 8330 9790 9800.00 0.00 0 0 10196 9992 9696 9492 9196 9845 9345 13 1460 500 5870 10 1 2589337 254 -8.57 12.34 12 0.00 -1143.00 794.00 12970 20250122 -24.44 3300 20240223 196.97 12970 -24.44 20250122 5010 95.61 20250103 12970 -24.44 20250122 3300 196.97 20240307 0.00 N 250030 500 12 억 0 N N 0 N 00 N
5 20250306 130955 57 100.00 KONEX N N N N N 9800 10 2 0.10 9800 1 0.13 9800 9800 9800 11250 8330 9790 9800.00 0.00 0 0 10196 9992 9696 9492 9196 9845 9345 13 1460 500 5870 10 1 2589337 254 -8.57 12.34 12 0.00 -1143.00 794.00 12970 20250122 -24.44 3300 20240223 196.97 12970 -24.44 20250122 5010 95.61 20250103 12970 -24.44 20250122 3300 196.97 20240307 0.00 N 250030 500 12 억 0 N N 0 N 00 N
6 20250306 120955 57 100.00 KONEX N N N N N 9800 10 2 0.10 9800 1 0.13 9800 9800 9800 11250 8330 9790 9800.00 0.00 0 0 10196 9992 9696 9492 9196 9845 9345 13 1460 500 5870 10 1 2589337 254 -8.57 12.34 12 0.00 -1143.00 794.00 12970 20250122 -24.44 3300 20240223 196.97 12970 -24.44 20250122 5010 95.61 20250103 12970 -24.44 20250122 3300 196.97 20240307 0.00 N 250030 500 12 억 0 N N 0 N 00 N
7 20250306 110952 57 100.00 KONEX N N N N N 9800 10 2 0.10 9800 1 0.13 9800 9800 9800 11250 8330 9790 9800.00 0.00 0 0 10196 9992 9696 9492 9196 9845 9345 13 1460 500 5870 10 1 2589337 254 -8.57 12.34 12 0.00 -1143.00 794.00 12970 20250122 -24.44 3300 20240223 196.97 12970 -24.44 20250122 5010 95.61 20250103 12970 -24.44 20250122 3300 196.97 20240307 0.00 N 250030 500 12 억 0 N N 0 N 00 N
8 20250306 100954 57 100.00 KONEX N N N N N 9800 10 2 0.10 9800 1 0.13 9800 9800 9800 11250 8330 9790 9800.00 0.00 0 0 10196 9992 9696 9492 9196 9845 9345 13 1460 500 5870 10 1 2589337 254 -8.57 12.34 12 0.00 -1143.00 794.00 12970 20250122 -24.44 3300 20240223 196.97 12970 -24.44 20250122 5010 95.61 20250103 12970 -24.44 20250122 3300 196.97 20240307 0.00 N 250030 500 12 억 0 N N 0 N 00 N
9 20250306 090957 57 100.00 KONEX N N N N N 9800 10 2 0.10 9800 1 0.13 9800 9800 9800 11250 8330 9790 9800.00 0.00 0 0 10196 9992 9696 9492 9196 9845 9345 13 1460 500 5870 10 1 2589337 254 -8.57 12.34 12 0.00 -1143.00 794.00 12970 20250122 -24.44 3300 20240223 196.97 12970 -24.44 20250122 5010 95.61 20250103 12970 -24.44 20250122 3300 196.97 20240307 0.00 N 250030 500 12 억 0 N N 0 N 00 N
10 20250305 160944 57 100.00 KONEX N N N N N 9790 -10 5 -0.10 7087790 745 141.37 9900 9900 9400 11270 8330 9800 9513.81 0.00 0 0 10740 10270 10030 9560 9320 10155 9445 13 1470 500 5880 10 1 2589337 253 -8.57 12.33 12 0.03 -1143.00 794.00 12970 20250122 -24.52 3300 20240223 196.67 12970 -24.52 20250122 5010 95.41 20250103 12970 -24.52 20250122 3300 196.67 20240305 0.00 N 250030 500 12 억 0 N N 0 N 00 N
11 20250305 150948 57 100.00 KONEX N N N N N 9790 -10 5 -0.10 4189790 445 84.44 9900 9900 9400 11270 8330 9800 9415.26 0.00 0 0 10740 10270 10030 9560 9320 10155 9445 13 1470 500 5880 10 1 2589337 253 -8.57 12.33 12 0.02 -1143.00 794.00 12970 20250122 -24.52 3300 20240223 196.67 12970 -24.52 20250122 5010 95.41 20250103 12970 -24.52 20250122 3300 196.67 20240305 0.00 N 250030 500 12 억 0 N N 0 N 00 N
12 20250305 140947 57 100.00 KONEX N N N N N 9410 -390 5 -3.98 1770900 188 35.67 9900 9900 9410 11270 8330 9800 9419.68 0.00 0 0 10740 10270 10030 9560 9320 10155 9445 13 1470 500 5880 10 1 2589337 244 -8.23 11.85 12 0.01 -1143.00 794.00 12970 20250122 -27.45 3300 20240223 185.15 12970 -27.45 20250122 5010 87.82 20250103 12970 -27.45 20250122 3300 185.15 20240305 0.00 N 250030 500 12 억 0 N N 0 N 00 N