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
289170/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
20250306,161029,57,100.00,KONEX,,,N,N,N,N, ,N,4985,335,2,7.20,569380,143,1100.00,5340,5340,3955,5340,3955,4650,3981.68,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,18,690,500,2790,5,1,3576689,178,-28.98,5.56,12,0.00,-172.00,896.00,8350,20241025,-40.30,2610,20240621,91.00,5850,-14.79,20250225,3600,38.47,20250218,8350,-40.30,20241025,2610,91.00,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250306,151029,57,100.00,KONEX,,,N,N,N,N, ,N,4985,335,2,7.20,569380,143,1100.00,5340,5340,3955,5340,3955,4650,3981.68,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,18,690,500,2790,5,1,3576689,178,-28.98,5.56,12,0.00,-172.00,896.00,8350,20241025,-40.30,2610,20240621,91.00,5850,-14.79,20250225,3600,38.47,20250218,8350,-40.30,20241025,2610,91.00,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250306,141029,57,100.00,KONEX,,,N,N,N,N, ,N,4985,335,2,7.20,569380,143,1100.00,5340,5340,3955,5340,3955,4650,3981.68,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,18,690,500,2790,5,1,3576689,178,-28.98,5.56,12,0.00,-172.00,896.00,8350,20241025,-40.30,2610,20240621,91.00,5850,-14.79,20250225,3600,38.47,20250218,8350,-40.30,20241025,2610,91.00,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250306,131029,57,100.00,KONEX,,,N,N,N,N, ,N,4985,335,2,7.20,569380,143,1100.00,5340,5340,3955,5340,3955,4650,3981.68,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,18,690,500,2790,5,1,3576689,178,-28.98,5.56,12,0.00,-172.00,896.00,8350,20241025,-40.30,2610,20240621,91.00,5850,-14.79,20250225,3600,38.47,20250218,8350,-40.30,20241025,2610,91.00,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250306,121028,57,100.00,KONEX,,,N,N,N,N, ,N,4985,335,2,7.20,569380,143,1100.00,5340,5340,3955,5340,3955,4650,3981.68,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,18,690,500,2790,5,1,3576689,178,-28.98,5.56,12,0.00,-172.00,896.00,8350,20241025,-40.30,2610,20240621,91.00,5850,-14.79,20250225,3600,38.47,20250218,8350,-40.30,20241025,2610,91.00,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250306,111025,57,100.00,KONEX,,,N,N,N,N, ,N,4985,335,2,7.20,569380,143,1100.00,5340,5340,3955,5340,3955,4650,3981.68,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,18,690,500,2790,5,1,3576689,178,-28.98,5.56,12,0.00,-172.00,896.00,8350,20241025,-40.30,2610,20240621,91.00,5850,-14.79,20250225,3600,38.47,20250218,8350,-40.30,20241025,2610,91.00,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250306,101027,57,100.00,KONEX,,,N,N,N,N, ,N,5340,690,1,14.84,5340,1,7.69,5340,5340,5340,5340,3955,4650,5340.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,18,690,500,2790,10,1,3576689,191,-31.05,5.96,12,0.00,-172.00,896.00,8350,20241025,-36.05,2610,20240621,104.60,5850,-8.72,20250225,3600,48.33,20250218,8350,-36.05,20241025,2610,104.60,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250306,091031,57,100.00,KONEX,,,N,N,N,N, ,N,5340,690,1,14.84,5340,1,7.69,5340,5340,5340,5340,3955,4650,5340.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,18,690,500,2790,10,1,3576689,191,-31.05,5.96,12,0.00,-172.00,896.00,8350,20241025,-36.05,2610,20240621,104.60,5850,-8.72,20250225,3600,48.33,20250218,8350,-36.05,20241025,2610,104.60,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250305,161016,57,100.00,KONEX,,,N,N,N,N, ,N,4650,-810,4,-14.84,60450,13,5.99,4650,4650,4650,6270,4650,5460,4650.00,0.00,0,0,6493,5976,5123,4606,3753,5550,4180,18,810,500,3270,5,1,3576689,166,-27.03,5.19,12,0.00,-172.00,896.00,8350,20241025,-44.31,2610,20240621,78.16,5850,-20.51,20250225,3600,29.17,20250218,8350,-44.31,20241025,2610,78.16,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250305,151021,57,100.00,KONEX,,,N,N,N,N, ,N,4650,-810,4,-14.84,60450,13,5.99,4650,4650,4650,6270,4650,5460,4650.00,0.00,0,0,6493,5976,5123,4606,3753,5550,4180,18,810,500,3270,5,1,3576689,166,-27.03,5.19,12,0.00,-172.00,896.00,8350,20241025,-44.31,2610,20240621,78.16,5850,-20.51,20250225,3600,29.17,20250218,8350,-44.31,20241025,2610,78.16,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250305,141020,57,100.00,KONEX,,,N,N,N,N, ,N,4650,-810,4,-14.84,60450,13,5.99,4650,4650,4650,6270,4650,5460,4650.00,0.00,0,0,6493,5976,5123,4606,3753,5550,4180,18,810,500,3270,5,1,3576689,166,-27.03,5.19,12,0.00,-172.00,896.00,8350,20241025,-44.31,2610,20240621,78.16,5850,-20.51,20250225,3600,29.17,20250218,8350,-44.31,20241025,2610,78.16,20240621,0.00,N,289170,500,17 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 161029 57 100.00 KONEX N N N N N 4985 335 2 7.20 569380 143 1100.00 5340 5340 3955 5340 3955 4650 3981.68 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 18 690 500 2790 5 1 3576689 178 -28.98 5.56 12 0.00 -172.00 896.00 8350 20241025 -40.30 2610 20240621 91.00 5850 -14.79 20250225 3600 38.47 20250218 8350 -40.30 20241025 2610 91.00 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
3 20250306 151029 57 100.00 KONEX N N N N N 4985 335 2 7.20 569380 143 1100.00 5340 5340 3955 5340 3955 4650 3981.68 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 18 690 500 2790 5 1 3576689 178 -28.98 5.56 12 0.00 -172.00 896.00 8350 20241025 -40.30 2610 20240621 91.00 5850 -14.79 20250225 3600 38.47 20250218 8350 -40.30 20241025 2610 91.00 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
4 20250306 141029 57 100.00 KONEX N N N N N 4985 335 2 7.20 569380 143 1100.00 5340 5340 3955 5340 3955 4650 3981.68 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 18 690 500 2790 5 1 3576689 178 -28.98 5.56 12 0.00 -172.00 896.00 8350 20241025 -40.30 2610 20240621 91.00 5850 -14.79 20250225 3600 38.47 20250218 8350 -40.30 20241025 2610 91.00 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
5 20250306 131029 57 100.00 KONEX N N N N N 4985 335 2 7.20 569380 143 1100.00 5340 5340 3955 5340 3955 4650 3981.68 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 18 690 500 2790 5 1 3576689 178 -28.98 5.56 12 0.00 -172.00 896.00 8350 20241025 -40.30 2610 20240621 91.00 5850 -14.79 20250225 3600 38.47 20250218 8350 -40.30 20241025 2610 91.00 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
6 20250306 121028 57 100.00 KONEX N N N N N 4985 335 2 7.20 569380 143 1100.00 5340 5340 3955 5340 3955 4650 3981.68 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 18 690 500 2790 5 1 3576689 178 -28.98 5.56 12 0.00 -172.00 896.00 8350 20241025 -40.30 2610 20240621 91.00 5850 -14.79 20250225 3600 38.47 20250218 8350 -40.30 20241025 2610 91.00 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
7 20250306 111025 57 100.00 KONEX N N N N N 4985 335 2 7.20 569380 143 1100.00 5340 5340 3955 5340 3955 4650 3981.68 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 18 690 500 2790 5 1 3576689 178 -28.98 5.56 12 0.00 -172.00 896.00 8350 20241025 -40.30 2610 20240621 91.00 5850 -14.79 20250225 3600 38.47 20250218 8350 -40.30 20241025 2610 91.00 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
8 20250306 101027 57 100.00 KONEX N N N N N 5340 690 1 14.84 5340 1 7.69 5340 5340 5340 5340 3955 4650 5340.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 18 690 500 2790 10 1 3576689 191 -31.05 5.96 12 0.00 -172.00 896.00 8350 20241025 -36.05 2610 20240621 104.60 5850 -8.72 20250225 3600 48.33 20250218 8350 -36.05 20241025 2610 104.60 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
9 20250306 091031 57 100.00 KONEX N N N N N 5340 690 1 14.84 5340 1 7.69 5340 5340 5340 5340 3955 4650 5340.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 18 690 500 2790 10 1 3576689 191 -31.05 5.96 12 0.00 -172.00 896.00 8350 20241025 -36.05 2610 20240621 104.60 5850 -8.72 20250225 3600 48.33 20250218 8350 -36.05 20241025 2610 104.60 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
10 20250305 161016 57 100.00 KONEX N N N N N 4650 -810 4 -14.84 60450 13 5.99 4650 4650 4650 6270 4650 5460 4650.00 0.00 0 0 6493 5976 5123 4606 3753 5550 4180 18 810 500 3270 5 1 3576689 166 -27.03 5.19 12 0.00 -172.00 896.00 8350 20241025 -44.31 2610 20240621 78.16 5850 -20.51 20250225 3600 29.17 20250218 8350 -44.31 20241025 2610 78.16 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
11 20250305 151021 57 100.00 KONEX N N N N N 4650 -810 4 -14.84 60450 13 5.99 4650 4650 4650 6270 4650 5460 4650.00 0.00 0 0 6493 5976 5123 4606 3753 5550 4180 18 810 500 3270 5 1 3576689 166 -27.03 5.19 12 0.00 -172.00 896.00 8350 20241025 -44.31 2610 20240621 78.16 5850 -20.51 20250225 3600 29.17 20250218 8350 -44.31 20241025 2610 78.16 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
12 20250305 141020 57 100.00 KONEX N N N N N 4650 -810 4 -14.84 60450 13 5.99 4650 4650 4650 6270 4650 5460 4650.00 0.00 0 0 6493 5976 5123 4606 3753 5550 4180 18 810 500 3270 5 1 3576689 166 -27.03 5.19 12 0.00 -172.00 896.00 8350 20241025 -44.31 2610 20240621 78.16 5850 -20.51 20250225 3600 29.17 20250218 8350 -44.31 20241025 2610 78.16 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N