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
289860/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
20250306,161030,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250306,151030,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250306,141029,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250306,131030,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250306,121029,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250306,111025,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250306,101028,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250306,091032,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250305,161017,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250305,151021,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250305,141020,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 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 161030 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
3 20250306 151030 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
4 20250306 141029 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
5 20250306 131030 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
6 20250306 121029 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
7 20250306 111025 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
8 20250306 101028 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
9 20250306 091032 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
10 20250305 161017 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
11 20250305 151021 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
12 20250305 141020 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9300 -20.97 20240307 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N