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
251280/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
20250306,160957,57,100.00,KONEX,,,N,N,N,N, ,N,7400,-70,5,-0.94,79400,11,0.00,7200,7400,7200,8590,6350,7470,7218.18,0.00,0,0,7470,7470,7470,7470,7470,7470,7470,15,1120,500,4480,10,1,2989678,221,-12.98,15.29,12,0.00,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,8910,-16.95,20250203,5800,27.59,20250227,9200,-19.57,20240920,3000,146.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250306,150956,57,100.00,KONEX,,,N,N,N,N, ,N,7400,-70,5,-0.94,79400,11,0.00,7200,7400,7200,8590,6350,7470,7218.18,0.00,0,0,7470,7470,7470,7470,7470,7470,7470,15,1120,500,4480,10,1,2989678,221,-12.98,15.29,12,0.00,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,8910,-16.95,20250203,5800,27.59,20250227,9200,-19.57,20240920,3000,146.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250306,140955,57,100.00,KONEX,,,N,N,N,N, ,N,7400,-70,5,-0.94,79400,11,0.00,7200,7400,7200,8590,6350,7470,7218.18,0.00,0,0,7470,7470,7470,7470,7470,7470,7470,15,1120,500,4480,10,1,2989678,221,-12.98,15.29,12,0.00,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,8910,-16.95,20250203,5800,27.59,20250227,9200,-19.57,20240920,3000,146.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250306,130957,57,100.00,KONEX,,,N,N,N,N, ,N,7400,-70,5,-0.94,79400,11,0.00,7200,7400,7200,8590,6350,7470,7218.18,0.00,0,0,7470,7470,7470,7470,7470,7470,7470,15,1120,500,4480,10,1,2989678,221,-12.98,15.29,12,0.00,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,8910,-16.95,20250203,5800,27.59,20250227,9200,-19.57,20240920,3000,146.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250306,120956,57,100.00,KONEX,,,N,N,N,N, ,N,7200,-270,5,-3.61,64800,9,0.00,7200,7200,7200,8590,6350,7470,7200.00,0.00,0,0,7470,7470,7470,7470,7470,7470,7470,15,1120,500,4480,10,1,2989678,215,-12.63,14.88,12,0.00,-570.00,484.00,9200,20240920,-21.74,3000,20240318,140.00,8910,-19.19,20250203,5800,24.14,20250227,9200,-21.74,20240920,3000,140.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250306,110953,57,100.00,KONEX,,,N,N,N,N, ,N,7470,0,3,0.00,0,0,0.00,0,0,0,8590,6350,7470,0.00,0.00,0,0,7470,7470,7470,7470,7470,7470,7470,15,1120,500,4480,10,1,2989678,223,-13.11,15.43,12,0.00,-570.00,484.00,9200,20240920,-18.80,3000,20240318,149.00,8910,-16.16,20250203,5800,28.79,20250227,9200,-18.80,20240920,3000,149.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250306,100955,57,100.00,KONEX,,,N,N,N,N, ,N,7470,0,3,0.00,0,0,0.00,0,0,0,8590,6350,7470,0.00,0.00,0,0,7470,7470,7470,7470,7470,7470,7470,15,1120,500,4480,10,1,2989678,223,-13.11,15.43,12,0.00,-570.00,484.00,9200,20240920,-18.80,3000,20240318,149.00,8910,-16.16,20250203,5800,28.79,20250227,9200,-18.80,20240920,3000,149.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250306,090959,57,100.00,KONEX,,,N,N,N,N, ,N,7470,0,3,0.00,0,0,0.00,0,0,0,8590,6350,7470,0.00,0.00,0,0,7470,7470,7470,7470,7470,7470,7470,15,1120,500,4480,10,1,2989678,223,-13.11,15.43,12,0.00,-570.00,484.00,9200,20240920,-18.80,3000,20240318,149.00,8910,-16.16,20250203,5800,28.79,20250227,9200,-18.80,20240920,3000,149.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250305,160946,57,100.00,KONEX,,,N,N,N,N, ,N,7470,-10,5,-0.13,0,0,0.00,0,0,0,8600,6360,7480,0.00,0.00,0,0,8466,7972,6996,6502,5526,8220,6750,15,1120,500,4480,10,1,2989678,223,-13.11,15.43,12,0.00,-570.00,484.00,9200,20240920,-18.80,3000,20240318,149.00,8910,-16.16,20250203,5800,28.79,20250227,9200,-18.80,20240920,3000,149.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250305,150949,57,100.00,KONEX,,,N,N,N,N, ,N,7480,0,3,0.00,0,0,0.00,0,0,0,8600,6360,7480,0.00,0.00,0,0,8466,7972,6996,6502,5526,8220,6750,15,1120,500,4480,10,1,2989678,224,-13.12,15.45,12,0.00,-570.00,484.00,9200,20240920,-18.70,3000,20240318,149.33,8910,-16.05,20250203,5800,28.97,20250227,9200,-18.70,20240920,3000,149.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250305,140948,57,100.00,KONEX,,,N,N,N,N, ,N,7480,0,3,0.00,0,0,0.00,0,0,0,8600,6360,7480,0.00,0.00,0,0,8466,7972,6996,6502,5526,8220,6750,15,1120,500,4480,10,1,2989678,224,-13.12,15.45,12,0.00,-570.00,484.00,9200,20240920,-18.70,3000,20240318,149.33,8910,-16.05,20250203,5800,28.97,20250227,9200,-18.70,20240920,3000,149.33,20240318,0.00,N,251280,500,14 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 160957 57 100.00 KONEX N N N N N 7400 -70 5 -0.94 79400 11 0.00 7200 7400 7200 8590 6350 7470 7218.18 0.00 0 0 7470 7470 7470 7470 7470 7470 7470 15 1120 500 4480 10 1 2989678 221 -12.98 15.29 12 0.00 -570.00 484.00 9200 20240920 -19.57 3000 20240318 146.67 8910 -16.95 20250203 5800 27.59 20250227 9200 -19.57 20240920 3000 146.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
3 20250306 150956 57 100.00 KONEX N N N N N 7400 -70 5 -0.94 79400 11 0.00 7200 7400 7200 8590 6350 7470 7218.18 0.00 0 0 7470 7470 7470 7470 7470 7470 7470 15 1120 500 4480 10 1 2989678 221 -12.98 15.29 12 0.00 -570.00 484.00 9200 20240920 -19.57 3000 20240318 146.67 8910 -16.95 20250203 5800 27.59 20250227 9200 -19.57 20240920 3000 146.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
4 20250306 140955 57 100.00 KONEX N N N N N 7400 -70 5 -0.94 79400 11 0.00 7200 7400 7200 8590 6350 7470 7218.18 0.00 0 0 7470 7470 7470 7470 7470 7470 7470 15 1120 500 4480 10 1 2989678 221 -12.98 15.29 12 0.00 -570.00 484.00 9200 20240920 -19.57 3000 20240318 146.67 8910 -16.95 20250203 5800 27.59 20250227 9200 -19.57 20240920 3000 146.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
5 20250306 130957 57 100.00 KONEX N N N N N 7400 -70 5 -0.94 79400 11 0.00 7200 7400 7200 8590 6350 7470 7218.18 0.00 0 0 7470 7470 7470 7470 7470 7470 7470 15 1120 500 4480 10 1 2989678 221 -12.98 15.29 12 0.00 -570.00 484.00 9200 20240920 -19.57 3000 20240318 146.67 8910 -16.95 20250203 5800 27.59 20250227 9200 -19.57 20240920 3000 146.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
6 20250306 120956 57 100.00 KONEX N N N N N 7200 -270 5 -3.61 64800 9 0.00 7200 7200 7200 8590 6350 7470 7200.00 0.00 0 0 7470 7470 7470 7470 7470 7470 7470 15 1120 500 4480 10 1 2989678 215 -12.63 14.88 12 0.00 -570.00 484.00 9200 20240920 -21.74 3000 20240318 140.00 8910 -19.19 20250203 5800 24.14 20250227 9200 -21.74 20240920 3000 140.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
7 20250306 110953 57 100.00 KONEX N N N N N 7470 0 3 0.00 0 0 0.00 0 0 0 8590 6350 7470 0.00 0.00 0 0 7470 7470 7470 7470 7470 7470 7470 15 1120 500 4480 10 1 2989678 223 -13.11 15.43 12 0.00 -570.00 484.00 9200 20240920 -18.80 3000 20240318 149.00 8910 -16.16 20250203 5800 28.79 20250227 9200 -18.80 20240920 3000 149.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
8 20250306 100955 57 100.00 KONEX N N N N N 7470 0 3 0.00 0 0 0.00 0 0 0 8590 6350 7470 0.00 0.00 0 0 7470 7470 7470 7470 7470 7470 7470 15 1120 500 4480 10 1 2989678 223 -13.11 15.43 12 0.00 -570.00 484.00 9200 20240920 -18.80 3000 20240318 149.00 8910 -16.16 20250203 5800 28.79 20250227 9200 -18.80 20240920 3000 149.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
9 20250306 090959 57 100.00 KONEX N N N N N 7470 0 3 0.00 0 0 0.00 0 0 0 8590 6350 7470 0.00 0.00 0 0 7470 7470 7470 7470 7470 7470 7470 15 1120 500 4480 10 1 2989678 223 -13.11 15.43 12 0.00 -570.00 484.00 9200 20240920 -18.80 3000 20240318 149.00 8910 -16.16 20250203 5800 28.79 20250227 9200 -18.80 20240920 3000 149.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
10 20250305 160946 57 100.00 KONEX N N N N N 7470 -10 5 -0.13 0 0 0.00 0 0 0 8600 6360 7480 0.00 0.00 0 0 8466 7972 6996 6502 5526 8220 6750 15 1120 500 4480 10 1 2989678 223 -13.11 15.43 12 0.00 -570.00 484.00 9200 20240920 -18.80 3000 20240318 149.00 8910 -16.16 20250203 5800 28.79 20250227 9200 -18.80 20240920 3000 149.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
11 20250305 150949 57 100.00 KONEX N N N N N 7480 0 3 0.00 0 0 0.00 0 0 0 8600 6360 7480 0.00 0.00 0 0 8466 7972 6996 6502 5526 8220 6750 15 1120 500 4480 10 1 2989678 224 -13.12 15.45 12 0.00 -570.00 484.00 9200 20240920 -18.70 3000 20240318 149.33 8910 -16.05 20250203 5800 28.97 20250227 9200 -18.70 20240920 3000 149.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
12 20250305 140948 57 100.00 KONEX N N N N N 7480 0 3 0.00 0 0 0.00 0 0 0 8600 6360 7480 0.00 0.00 0 0 8466 7972 6996 6502 5526 8220 6750 15 1120 500 4480 10 1 2989678 224 -13.12 15.45 12 0.00 -570.00 484.00 9200 20240920 -18.70 3000 20240318 149.33 8910 -16.05 20250203 5800 28.97 20250227 9200 -18.70 20240920 3000 149.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N