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
299480/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
20250306,161042,53,100.00,KONEX,,,N,N,N,N, ,N,763,-134,4,-14.94,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,1019,958,836,775,653,988,805,11,134,100,530,1,1,11100743,85,-26.31,1.72,12,0.00,-29.00,444.00,900,20240326,-15.22,210,20240703,263.33,897,-14.94,20250305,288,164.93,20250120,900,-15.22,20240326,210,263.33,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250306,151042,53,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,1019,958,836,775,653,988,805,11,134,100,530,1,1,11100743,100,-30.93,2.02,12,0.00,-29.00,444.00,900,20240326,-0.33,210,20240703,327.14,897,0.00,20250305,288,211.46,20250120,900,-0.33,20240326,210,327.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250306,141041,53,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,1019,958,836,775,653,988,805,11,134,100,530,1,1,11100743,100,-30.93,2.02,12,0.00,-29.00,444.00,900,20240326,-0.33,210,20240703,327.14,897,0.00,20250305,288,211.46,20250120,900,-0.33,20240326,210,327.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250306,131042,53,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,1019,958,836,775,653,988,805,11,134,100,530,1,1,11100743,100,-30.93,2.02,12,0.00,-29.00,444.00,900,20240326,-0.33,210,20240703,327.14,897,0.00,20250305,288,211.46,20250120,900,-0.33,20240326,210,327.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250306,121041,53,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,1019,958,836,775,653,988,805,11,134,100,530,1,1,11100743,100,-30.93,2.02,12,0.00,-29.00,444.00,900,20240326,-0.33,210,20240703,327.14,897,0.00,20250305,288,211.46,20250120,900,-0.33,20240326,210,327.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250306,111038,53,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,1019,958,836,775,653,988,805,11,134,100,530,1,1,11100743,100,-30.93,2.02,12,0.00,-29.00,444.00,900,20240326,-0.33,210,20240703,327.14,897,0.00,20250305,288,211.46,20250120,900,-0.33,20240326,210,327.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250306,101040,53,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,1019,958,836,775,653,988,805,11,134,100,530,1,1,11100743,100,-30.93,2.02,12,0.00,-29.00,444.00,900,20240326,-0.33,210,20240703,327.14,897,0.00,20250305,288,211.46,20250120,900,-0.33,20240326,210,327.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250306,091044,53,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,1019,958,836,775,653,988,805,11,134,100,530,1,1,11100743,100,-30.93,2.02,12,0.00,-29.00,444.00,900,20240326,-0.33,210,20240703,327.14,897,0.00,20250305,288,211.46,20250120,900,-0.33,20240326,210,327.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250305,161029,53,100.00,KONEX,,,N,N,N,N, ,N,897,57,2,6.79,8037,11,0.00,714,897,714,966,714,840,730.64,0.00,0,0,840,840,840,840,840,840,840,11,126,100,500,1,1,11100743,100,-30.93,2.02,12,0.00,-29.00,444.00,900,20240326,-0.33,210,20240703,327.14,897,0.00,20250305,288,211.46,20250120,900,-0.33,20240326,210,327.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250305,151033,53,100.00,KONEX,,,N,N,N,N, ,N,897,57,2,6.79,8037,11,0.00,714,897,714,966,714,840,730.64,0.00,0,0,840,840,840,840,840,840,840,11,126,100,500,1,1,11100743,100,-30.93,2.02,12,0.00,-29.00,444.00,900,20240326,-0.33,210,20240703,327.14,897,0.00,20250305,288,211.46,20250120,900,-0.33,20240326,210,327.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250305,141032,53,100.00,KONEX,,,N,N,N,N, ,N,897,57,2,6.79,8037,11,0.00,714,897,714,966,714,840,730.64,0.00,0,0,840,840,840,840,840,840,840,11,126,100,500,1,1,11100743,100,-30.93,2.02,12,0.00,-29.00,444.00,900,20240326,-0.33,210,20240703,327.14,897,0.00,20250305,288,211.46,20250120,900,-0.33,20240326,210,327.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,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 161042 53 100.00 KONEX N N N N N 763 -134 4 -14.94 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 1019 958 836 775 653 988 805 11 134 100 530 1 1 11100743 85 -26.31 1.72 12 0.00 -29.00 444.00 900 20240326 -15.22 210 20240703 263.33 897 -14.94 20250305 288 164.93 20250120 900 -15.22 20240326 210 263.33 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
3 20250306 151042 53 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 1019 958 836 775 653 988 805 11 134 100 530 1 1 11100743 100 -30.93 2.02 12 0.00 -29.00 444.00 900 20240326 -0.33 210 20240703 327.14 897 0.00 20250305 288 211.46 20250120 900 -0.33 20240326 210 327.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
4 20250306 141041 53 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 1019 958 836 775 653 988 805 11 134 100 530 1 1 11100743 100 -30.93 2.02 12 0.00 -29.00 444.00 900 20240326 -0.33 210 20240703 327.14 897 0.00 20250305 288 211.46 20250120 900 -0.33 20240326 210 327.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
5 20250306 131042 53 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 1019 958 836 775 653 988 805 11 134 100 530 1 1 11100743 100 -30.93 2.02 12 0.00 -29.00 444.00 900 20240326 -0.33 210 20240703 327.14 897 0.00 20250305 288 211.46 20250120 900 -0.33 20240326 210 327.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
6 20250306 121041 53 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 1019 958 836 775 653 988 805 11 134 100 530 1 1 11100743 100 -30.93 2.02 12 0.00 -29.00 444.00 900 20240326 -0.33 210 20240703 327.14 897 0.00 20250305 288 211.46 20250120 900 -0.33 20240326 210 327.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
7 20250306 111038 53 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 1019 958 836 775 653 988 805 11 134 100 530 1 1 11100743 100 -30.93 2.02 12 0.00 -29.00 444.00 900 20240326 -0.33 210 20240703 327.14 897 0.00 20250305 288 211.46 20250120 900 -0.33 20240326 210 327.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
8 20250306 101040 53 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 1019 958 836 775 653 988 805 11 134 100 530 1 1 11100743 100 -30.93 2.02 12 0.00 -29.00 444.00 900 20240326 -0.33 210 20240703 327.14 897 0.00 20250305 288 211.46 20250120 900 -0.33 20240326 210 327.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
9 20250306 091044 53 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 1019 958 836 775 653 988 805 11 134 100 530 1 1 11100743 100 -30.93 2.02 12 0.00 -29.00 444.00 900 20240326 -0.33 210 20240703 327.14 897 0.00 20250305 288 211.46 20250120 900 -0.33 20240326 210 327.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
10 20250305 161029 53 100.00 KONEX N N N N N 897 57 2 6.79 8037 11 0.00 714 897 714 966 714 840 730.64 0.00 0 0 840 840 840 840 840 840 840 11 126 100 500 1 1 11100743 100 -30.93 2.02 12 0.00 -29.00 444.00 900 20240326 -0.33 210 20240703 327.14 897 0.00 20250305 288 211.46 20250120 900 -0.33 20240326 210 327.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
11 20250305 151033 53 100.00 KONEX N N N N N 897 57 2 6.79 8037 11 0.00 714 897 714 966 714 840 730.64 0.00 0 0 840 840 840 840 840 840 840 11 126 100 500 1 1 11100743 100 -30.93 2.02 12 0.00 -29.00 444.00 900 20240326 -0.33 210 20240703 327.14 897 0.00 20250305 288 211.46 20250120 900 -0.33 20240326 210 327.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
12 20250305 141032 53 100.00 KONEX N N N N N 897 57 2 6.79 8037 11 0.00 714 897 714 966 714 840 730.64 0.00 0 0 840 840 840 840 840 840 840 11 126 100 500 1 1 11100743 100 -30.93 2.02 12 0.00 -29.00 444.00 900 20240326 -0.33 210 20240703 327.14 897 0.00 20250305 288 211.46 20250120 900 -0.33 20240326 210 327.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N