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
279060/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
20250306,161023,57,100.00,KONEX,,,N,N,N,N, ,N,1479,-11,5,-0.74,14553,10,14.08,1500,1500,1300,1713,1267,1490,1455.30,0.00,0,0,1855,1672,1536,1353,1217,1604,1285,10,223,100,920,1,1,9807866,145,-7.21,739.50,12,0.00,-205.00,2.00,3285,20240719,-54.98,1067,20241210,38.61,1719,-13.96,20250305,1104,33.97,20250108,3285,-54.98,20240719,1067,38.61,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250306,151023,57,100.00,KONEX,,,N,N,N,N, ,N,1500,10,2,0.67,1500,1,1.41,1500,1500,1500,1713,1267,1490,1500.00,0.00,0,0,1855,1672,1536,1353,1217,1604,1285,10,223,100,920,1,1,9807866,147,-7.32,750.00,12,0.00,-205.00,2.00,3285,20240719,-54.34,1067,20241210,40.58,1719,-12.74,20250305,1104,35.87,20250108,3285,-54.34,20240719,1067,40.58,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250306,141023,57,100.00,KONEX,,,N,N,N,N, ,N,1500,10,2,0.67,1500,1,1.41,1500,1500,1500,1713,1267,1490,1500.00,0.00,0,0,1855,1672,1536,1353,1217,1604,1285,10,223,100,920,1,1,9807866,147,-7.32,750.00,12,0.00,-205.00,2.00,3285,20240719,-54.34,1067,20241210,40.58,1719,-12.74,20250305,1104,35.87,20250108,3285,-54.34,20240719,1067,40.58,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250306,131024,57,100.00,KONEX,,,N,N,N,N, ,N,1500,10,2,0.67,1500,1,1.41,1500,1500,1500,1713,1267,1490,1500.00,0.00,0,0,1855,1672,1536,1353,1217,1604,1285,10,223,100,920,1,1,9807866,147,-7.32,750.00,12,0.00,-205.00,2.00,3285,20240719,-54.34,1067,20241210,40.58,1719,-12.74,20250305,1104,35.87,20250108,3285,-54.34,20240719,1067,40.58,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250306,121022,57,100.00,KONEX,,,N,N,N,N, ,N,1500,10,2,0.67,1500,1,1.41,1500,1500,1500,1713,1267,1490,1500.00,0.00,0,0,1855,1672,1536,1353,1217,1604,1285,10,223,100,920,1,1,9807866,147,-7.32,750.00,12,0.00,-205.00,2.00,3285,20240719,-54.34,1067,20241210,40.58,1719,-12.74,20250305,1104,35.87,20250108,3285,-54.34,20240719,1067,40.58,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250306,111019,57,100.00,KONEX,,,N,N,N,N, ,N,1500,10,2,0.67,1500,1,1.41,1500,1500,1500,1713,1267,1490,1500.00,0.00,0,0,1855,1672,1536,1353,1217,1604,1285,10,223,100,920,1,1,9807866,147,-7.32,750.00,12,0.00,-205.00,2.00,3285,20240719,-54.34,1067,20241210,40.58,1719,-12.74,20250305,1104,35.87,20250108,3285,-54.34,20240719,1067,40.58,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250306,101022,57,100.00,KONEX,,,N,N,N,N, ,N,1500,10,2,0.67,1500,1,1.41,1500,1500,1500,1713,1267,1490,1500.00,0.00,0,0,1855,1672,1536,1353,1217,1604,1285,10,223,100,920,1,1,9807866,147,-7.32,750.00,12,0.00,-205.00,2.00,3285,20240719,-54.34,1067,20241210,40.58,1719,-12.74,20250305,1104,35.87,20250108,3285,-54.34,20240719,1067,40.58,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250306,091026,57,100.00,KONEX,,,N,N,N,N, ,N,1500,10,2,0.67,1500,1,1.41,1500,1500,1500,1713,1267,1490,1500.00,0.00,0,0,1855,1672,1536,1353,1217,1604,1285,10,223,100,920,1,1,9807866,147,-7.32,750.00,12,0.00,-205.00,2.00,3285,20240719,-54.34,1067,20241210,40.58,1719,-12.74,20250305,1104,35.87,20250108,3285,-54.34,20240719,1067,40.58,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250305,161011,57,100.00,KONEX,,,N,N,N,N, ,N,1490,-8,5,-0.53,108379,71,0.70,1500,1719,1400,1722,1274,1498,1526.46,0.00,0,0,1692,1594,1402,1304,1112,1499,1209,10,224,100,920,1,1,9807866,146,-7.27,745.00,12,0.00,-205.00,2.00,3285,20240719,-54.64,1067,20241210,39.64,1719,-13.32,20250305,1104,34.96,20250108,3285,-54.64,20240719,1067,39.64,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250305,151015,57,100.00,KONEX,,,N,N,N,N, ,N,1490,-8,5,-0.53,108379,71,0.70,1500,1719,1400,1722,1274,1498,1526.46,0.00,0,0,1692,1594,1402,1304,1112,1499,1209,10,224,100,920,1,1,9807866,146,-7.27,745.00,12,0.00,-205.00,2.00,3285,20240719,-54.64,1067,20241210,39.64,1719,-13.32,20250305,1104,34.96,20250108,3285,-54.64,20240719,1067,39.64,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250305,141014,57,100.00,KONEX,,,N,N,N,N, ,N,1490,-8,5,-0.53,108379,71,0.70,1500,1719,1400,1722,1274,1498,1526.46,0.00,0,0,1692,1594,1402,1304,1112,1499,1209,10,224,100,920,1,1,9807866,146,-7.27,745.00,12,0.00,-205.00,2.00,3285,20240719,-54.64,1067,20241210,39.64,1719,-13.32,20250305,1104,34.96,20250108,3285,-54.64,20240719,1067,39.64,20241210,0.00,N,279060,100,9 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 161023 57 100.00 KONEX N N N N N 1479 -11 5 -0.74 14553 10 14.08 1500 1500 1300 1713 1267 1490 1455.30 0.00 0 0 1855 1672 1536 1353 1217 1604 1285 10 223 100 920 1 1 9807866 145 -7.21 739.50 12 0.00 -205.00 2.00 3285 20240719 -54.98 1067 20241210 38.61 1719 -13.96 20250305 1104 33.97 20250108 3285 -54.98 20240719 1067 38.61 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
3 20250306 151023 57 100.00 KONEX N N N N N 1500 10 2 0.67 1500 1 1.41 1500 1500 1500 1713 1267 1490 1500.00 0.00 0 0 1855 1672 1536 1353 1217 1604 1285 10 223 100 920 1 1 9807866 147 -7.32 750.00 12 0.00 -205.00 2.00 3285 20240719 -54.34 1067 20241210 40.58 1719 -12.74 20250305 1104 35.87 20250108 3285 -54.34 20240719 1067 40.58 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
4 20250306 141023 57 100.00 KONEX N N N N N 1500 10 2 0.67 1500 1 1.41 1500 1500 1500 1713 1267 1490 1500.00 0.00 0 0 1855 1672 1536 1353 1217 1604 1285 10 223 100 920 1 1 9807866 147 -7.32 750.00 12 0.00 -205.00 2.00 3285 20240719 -54.34 1067 20241210 40.58 1719 -12.74 20250305 1104 35.87 20250108 3285 -54.34 20240719 1067 40.58 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
5 20250306 131024 57 100.00 KONEX N N N N N 1500 10 2 0.67 1500 1 1.41 1500 1500 1500 1713 1267 1490 1500.00 0.00 0 0 1855 1672 1536 1353 1217 1604 1285 10 223 100 920 1 1 9807866 147 -7.32 750.00 12 0.00 -205.00 2.00 3285 20240719 -54.34 1067 20241210 40.58 1719 -12.74 20250305 1104 35.87 20250108 3285 -54.34 20240719 1067 40.58 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
6 20250306 121022 57 100.00 KONEX N N N N N 1500 10 2 0.67 1500 1 1.41 1500 1500 1500 1713 1267 1490 1500.00 0.00 0 0 1855 1672 1536 1353 1217 1604 1285 10 223 100 920 1 1 9807866 147 -7.32 750.00 12 0.00 -205.00 2.00 3285 20240719 -54.34 1067 20241210 40.58 1719 -12.74 20250305 1104 35.87 20250108 3285 -54.34 20240719 1067 40.58 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
7 20250306 111019 57 100.00 KONEX N N N N N 1500 10 2 0.67 1500 1 1.41 1500 1500 1500 1713 1267 1490 1500.00 0.00 0 0 1855 1672 1536 1353 1217 1604 1285 10 223 100 920 1 1 9807866 147 -7.32 750.00 12 0.00 -205.00 2.00 3285 20240719 -54.34 1067 20241210 40.58 1719 -12.74 20250305 1104 35.87 20250108 3285 -54.34 20240719 1067 40.58 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
8 20250306 101022 57 100.00 KONEX N N N N N 1500 10 2 0.67 1500 1 1.41 1500 1500 1500 1713 1267 1490 1500.00 0.00 0 0 1855 1672 1536 1353 1217 1604 1285 10 223 100 920 1 1 9807866 147 -7.32 750.00 12 0.00 -205.00 2.00 3285 20240719 -54.34 1067 20241210 40.58 1719 -12.74 20250305 1104 35.87 20250108 3285 -54.34 20240719 1067 40.58 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
9 20250306 091026 57 100.00 KONEX N N N N N 1500 10 2 0.67 1500 1 1.41 1500 1500 1500 1713 1267 1490 1500.00 0.00 0 0 1855 1672 1536 1353 1217 1604 1285 10 223 100 920 1 1 9807866 147 -7.32 750.00 12 0.00 -205.00 2.00 3285 20240719 -54.34 1067 20241210 40.58 1719 -12.74 20250305 1104 35.87 20250108 3285 -54.34 20240719 1067 40.58 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
10 20250305 161011 57 100.00 KONEX N N N N N 1490 -8 5 -0.53 108379 71 0.70 1500 1719 1400 1722 1274 1498 1526.46 0.00 0 0 1692 1594 1402 1304 1112 1499 1209 10 224 100 920 1 1 9807866 146 -7.27 745.00 12 0.00 -205.00 2.00 3285 20240719 -54.64 1067 20241210 39.64 1719 -13.32 20250305 1104 34.96 20250108 3285 -54.64 20240719 1067 39.64 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
11 20250305 151015 57 100.00 KONEX N N N N N 1490 -8 5 -0.53 108379 71 0.70 1500 1719 1400 1722 1274 1498 1526.46 0.00 0 0 1692 1594 1402 1304 1112 1499 1209 10 224 100 920 1 1 9807866 146 -7.27 745.00 12 0.00 -205.00 2.00 3285 20240719 -54.64 1067 20241210 39.64 1719 -13.32 20250305 1104 34.96 20250108 3285 -54.64 20240719 1067 39.64 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
12 20250305 141014 57 100.00 KONEX N N N N N 1490 -8 5 -0.53 108379 71 0.70 1500 1719 1400 1722 1274 1498 1526.46 0.00 0 0 1692 1594 1402 1304 1112 1499 1209 10 224 100 920 1 1 9807866 146 -7.27 745.00 12 0.00 -205.00 2.00 3285 20240719 -54.64 1067 20241210 39.64 1719 -13.32 20250305 1104 34.96 20250108 3285 -54.64 20240719 1067 39.64 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N