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
296520/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
20250306,161037,57,100.00,KONEX,,,N,N,N,N, ,N,805,105,1,15.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,700,700,700,700,700,700,700,23,105,500,420,1,1,4667008,38,-1.40,0.62,12,0.00,-573.00,1294.00,4345,20240227,-81.47,559,20250218,44.01,700,15.00,20250305,559,44.01,20250218,3300,-75.61,20240403,559,44.01,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250306,151037,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,700,700,700,700,700,700,700,23,105,500,420,1,1,4667008,33,-1.22,0.54,12,0.00,-573.00,1294.00,4345,20240227,-83.89,559,20250218,25.22,700,0.00,20250305,559,25.22,20250218,3300,-78.79,20240403,559,25.22,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250306,141037,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,700,700,700,700,700,700,700,23,105,500,420,1,1,4667008,33,-1.22,0.54,12,0.00,-573.00,1294.00,4345,20240227,-83.89,559,20250218,25.22,700,0.00,20250305,559,25.22,20250218,3300,-78.79,20240403,559,25.22,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250306,131038,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,700,700,700,700,700,700,700,23,105,500,420,1,1,4667008,33,-1.22,0.54,12,0.00,-573.00,1294.00,4345,20240227,-83.89,559,20250218,25.22,700,0.00,20250305,559,25.22,20250218,3300,-78.79,20240403,559,25.22,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250306,121037,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,700,700,700,700,700,700,700,23,105,500,420,1,1,4667008,33,-1.22,0.54,12,0.00,-573.00,1294.00,4345,20240227,-83.89,559,20250218,25.22,700,0.00,20250305,559,25.22,20250218,3300,-78.79,20240403,559,25.22,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250306,111033,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,700,700,700,700,700,700,700,23,105,500,420,1,1,4667008,33,-1.22,0.54,12,0.00,-573.00,1294.00,4345,20240227,-83.89,559,20250218,25.22,700,0.00,20250305,559,25.22,20250218,3300,-78.79,20240403,559,25.22,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250306,101036,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,700,700,700,700,700,700,700,23,105,500,420,1,1,4667008,33,-1.22,0.54,12,0.00,-573.00,1294.00,4345,20240227,-83.89,559,20250218,25.22,700,0.00,20250305,559,25.22,20250218,3300,-78.79,20240403,559,25.22,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250306,091040,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,700,700,700,700,700,700,700,23,105,500,420,1,1,4667008,33,-1.22,0.54,12,0.00,-573.00,1294.00,4345,20240227,-83.89,559,20250218,25.22,700,0.00,20250305,559,25.22,20250218,3300,-78.79,20240403,559,25.22,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250305,161025,57,100.00,KONEX,,,N,N,N,N, ,N,700,47,2,7.20,0,0,0.00,0,0,0,750,556,653,0.00,0.00,0,0,653,653,653,653,653,653,653,23,97,500,390,1,1,4667008,33,-1.22,0.54,12,0.00,-573.00,1294.00,4345,20240227,-83.89,559,20250218,25.22,657,6.54,20250114,559,25.22,20250218,3300,-78.79,20240403,559,25.22,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250305,151029,57,100.00,KONEX,,,N,N,N,N, ,N,653,0,3,0.00,0,0,0.00,0,0,0,750,556,653,0.00,0.00,0,0,653,653,653,653,653,653,653,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.97,559,20250218,16.82,657,-0.61,20250114,559,16.82,20250218,3300,-80.21,20240403,559,16.82,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250305,141028,57,100.00,KONEX,,,N,N,N,N, ,N,653,0,3,0.00,0,0,0.00,0,0,0,750,556,653,0.00,0.00,0,0,653,653,653,653,653,653,653,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.97,559,20250218,16.82,657,-0.61,20250114,559,16.82,20250218,3300,-80.21,20240403,559,16.82,20250218,0.00,N,296520,500,23 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 161037 57 100.00 KONEX N N N N N 805 105 1 15.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 700 700 700 700 700 700 700 23 105 500 420 1 1 4667008 38 -1.40 0.62 12 0.00 -573.00 1294.00 4345 20240227 -81.47 559 20250218 44.01 700 15.00 20250305 559 44.01 20250218 3300 -75.61 20240403 559 44.01 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
3 20250306 151037 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 700 700 700 700 700 700 700 23 105 500 420 1 1 4667008 33 -1.22 0.54 12 0.00 -573.00 1294.00 4345 20240227 -83.89 559 20250218 25.22 700 0.00 20250305 559 25.22 20250218 3300 -78.79 20240403 559 25.22 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
4 20250306 141037 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 700 700 700 700 700 700 700 23 105 500 420 1 1 4667008 33 -1.22 0.54 12 0.00 -573.00 1294.00 4345 20240227 -83.89 559 20250218 25.22 700 0.00 20250305 559 25.22 20250218 3300 -78.79 20240403 559 25.22 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
5 20250306 131038 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 700 700 700 700 700 700 700 23 105 500 420 1 1 4667008 33 -1.22 0.54 12 0.00 -573.00 1294.00 4345 20240227 -83.89 559 20250218 25.22 700 0.00 20250305 559 25.22 20250218 3300 -78.79 20240403 559 25.22 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
6 20250306 121037 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 700 700 700 700 700 700 700 23 105 500 420 1 1 4667008 33 -1.22 0.54 12 0.00 -573.00 1294.00 4345 20240227 -83.89 559 20250218 25.22 700 0.00 20250305 559 25.22 20250218 3300 -78.79 20240403 559 25.22 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
7 20250306 111033 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 700 700 700 700 700 700 700 23 105 500 420 1 1 4667008 33 -1.22 0.54 12 0.00 -573.00 1294.00 4345 20240227 -83.89 559 20250218 25.22 700 0.00 20250305 559 25.22 20250218 3300 -78.79 20240403 559 25.22 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
8 20250306 101036 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 700 700 700 700 700 700 700 23 105 500 420 1 1 4667008 33 -1.22 0.54 12 0.00 -573.00 1294.00 4345 20240227 -83.89 559 20250218 25.22 700 0.00 20250305 559 25.22 20250218 3300 -78.79 20240403 559 25.22 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
9 20250306 091040 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 700 700 700 700 700 700 700 23 105 500 420 1 1 4667008 33 -1.22 0.54 12 0.00 -573.00 1294.00 4345 20240227 -83.89 559 20250218 25.22 700 0.00 20250305 559 25.22 20250218 3300 -78.79 20240403 559 25.22 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
10 20250305 161025 57 100.00 KONEX N N N N N 700 47 2 7.20 0 0 0.00 0 0 0 750 556 653 0.00 0.00 0 0 653 653 653 653 653 653 653 23 97 500 390 1 1 4667008 33 -1.22 0.54 12 0.00 -573.00 1294.00 4345 20240227 -83.89 559 20250218 25.22 657 6.54 20250114 559 25.22 20250218 3300 -78.79 20240403 559 25.22 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
11 20250305 151029 57 100.00 KONEX N N N N N 653 0 3 0.00 0 0 0.00 0 0 0 750 556 653 0.00 0.00 0 0 653 653 653 653 653 653 653 23 97 500 390 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.97 559 20250218 16.82 657 -0.61 20250114 559 16.82 20250218 3300 -80.21 20240403 559 16.82 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
12 20250305 141028 57 100.00 KONEX N N N N N 653 0 3 0.00 0 0 0.00 0 0 0 750 556 653 0.00 0.00 0 0 653 653 653 653 653 653 653 23 97 500 390 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.97 559 20250218 16.82 657 -0.61 20250114 559 16.82 20250218 3300 -80.21 20240403 559 16.82 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N