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
302920/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
20250306,161044,57,100.00,KONEX,,,N,N,N,N, ,N,5840,0,3,0.00,0,0,0.00,0,0,0,6710,4970,5840,0.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,266,-15.45,3.12,12,0.00,-378.00,1874.00,8590,20240315,-32.01,4305,20240805,35.66,6400,-8.75,20250108,5610,4.10,20250120,8590,-32.01,20240315,4305,35.66,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250306,151044,57,100.00,KONEX,,,N,N,N,N, ,N,5840,0,3,0.00,0,0,0.00,0,0,0,6710,4970,5840,0.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,266,-15.45,3.12,12,0.00,-378.00,1874.00,8590,20240315,-32.01,4305,20240805,35.66,6400,-8.75,20250108,5610,4.10,20250120,8590,-32.01,20240315,4305,35.66,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250306,141044,57,100.00,KONEX,,,N,N,N,N, ,N,5840,0,3,0.00,0,0,0.00,0,0,0,6710,4970,5840,0.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,266,-15.45,3.12,12,0.00,-378.00,1874.00,8590,20240315,-32.01,4305,20240805,35.66,6400,-8.75,20250108,5610,4.10,20250120,8590,-32.01,20240315,4305,35.66,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250306,131044,57,100.00,KONEX,,,N,N,N,N, ,N,5840,0,3,0.00,0,0,0.00,0,0,0,6710,4970,5840,0.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,266,-15.45,3.12,12,0.00,-378.00,1874.00,8590,20240315,-32.01,4305,20240805,35.66,6400,-8.75,20250108,5610,4.10,20250120,8590,-32.01,20240315,4305,35.66,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250306,121044,57,100.00,KONEX,,,N,N,N,N, ,N,5840,0,3,0.00,0,0,0.00,0,0,0,6710,4970,5840,0.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,266,-15.45,3.12,12,0.00,-378.00,1874.00,8590,20240315,-32.01,4305,20240805,35.66,6400,-8.75,20250108,5610,4.10,20250120,8590,-32.01,20240315,4305,35.66,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250306,111040,57,100.00,KONEX,,,N,N,N,N, ,N,5840,0,3,0.00,0,0,0.00,0,0,0,6710,4970,5840,0.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,266,-15.45,3.12,12,0.00,-378.00,1874.00,8590,20240315,-32.01,4305,20240805,35.66,6400,-8.75,20250108,5610,4.10,20250120,8590,-32.01,20240315,4305,35.66,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250306,101043,57,100.00,KONEX,,,N,N,N,N, ,N,5840,0,3,0.00,0,0,0.00,0,0,0,6710,4970,5840,0.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,266,-15.45,3.12,12,0.00,-378.00,1874.00,8590,20240315,-32.01,4305,20240805,35.66,6400,-8.75,20250108,5610,4.10,20250120,8590,-32.01,20240315,4305,35.66,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250306,091047,57,100.00,KONEX,,,N,N,N,N, ,N,5840,0,3,0.00,0,0,0.00,0,0,0,6710,4970,5840,0.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,266,-15.45,3.12,12,0.00,-378.00,1874.00,8590,20240315,-32.01,4305,20240805,35.66,6400,-8.75,20250108,5610,4.10,20250120,8590,-32.01,20240315,4305,35.66,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250305,161031,57,100.00,KONEX,,,N,N,N,N, ,N,5840,0,3,0.00,0,0,0.00,0,0,0,6710,4970,5840,0.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,266,-15.45,3.12,12,0.00,-378.00,1874.00,8590,20240315,-32.01,4305,20240805,35.66,6400,-8.75,20250108,5610,4.10,20250120,8590,-32.01,20240315,4305,35.66,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250305,151036,57,100.00,KONEX,,,N,N,N,N, ,N,5840,0,3,0.00,0,0,0.00,0,0,0,6710,4970,5840,0.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,266,-15.45,3.12,12,0.00,-378.00,1874.00,8590,20240315,-32.01,4305,20240805,35.66,6400,-8.75,20250108,5610,4.10,20250120,8590,-32.01,20240315,4305,35.66,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250305,141035,57,100.00,KONEX,,,N,N,N,N, ,N,5840,0,3,0.00,0,0,0.00,0,0,0,6710,4970,5840,0.00,0.00,0,0,5840,5840,5840,5840,5840,5840,5840,23,870,500,3500,10,1,4552359,266,-15.45,3.12,12,0.00,-378.00,1874.00,8590,20240315,-32.01,4305,20240805,35.66,6400,-8.75,20250108,5610,4.10,20250120,8590,-32.01,20240315,4305,35.66,20240805,0.00,N,302920,500,22 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 161044 57 100.00 KONEX N N N N N 5840 0 3 0.00 0 0 0.00 0 0 0 6710 4970 5840 0.00 0.00 0 0 5840 5840 5840 5840 5840 5840 5840 23 870 500 3500 10 1 4552359 266 -15.45 3.12 12 0.00 -378.00 1874.00 8590 20240315 -32.01 4305 20240805 35.66 6400 -8.75 20250108 5610 4.10 20250120 8590 -32.01 20240315 4305 35.66 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
3 20250306 151044 57 100.00 KONEX N N N N N 5840 0 3 0.00 0 0 0.00 0 0 0 6710 4970 5840 0.00 0.00 0 0 5840 5840 5840 5840 5840 5840 5840 23 870 500 3500 10 1 4552359 266 -15.45 3.12 12 0.00 -378.00 1874.00 8590 20240315 -32.01 4305 20240805 35.66 6400 -8.75 20250108 5610 4.10 20250120 8590 -32.01 20240315 4305 35.66 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
4 20250306 141044 57 100.00 KONEX N N N N N 5840 0 3 0.00 0 0 0.00 0 0 0 6710 4970 5840 0.00 0.00 0 0 5840 5840 5840 5840 5840 5840 5840 23 870 500 3500 10 1 4552359 266 -15.45 3.12 12 0.00 -378.00 1874.00 8590 20240315 -32.01 4305 20240805 35.66 6400 -8.75 20250108 5610 4.10 20250120 8590 -32.01 20240315 4305 35.66 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
5 20250306 131044 57 100.00 KONEX N N N N N 5840 0 3 0.00 0 0 0.00 0 0 0 6710 4970 5840 0.00 0.00 0 0 5840 5840 5840 5840 5840 5840 5840 23 870 500 3500 10 1 4552359 266 -15.45 3.12 12 0.00 -378.00 1874.00 8590 20240315 -32.01 4305 20240805 35.66 6400 -8.75 20250108 5610 4.10 20250120 8590 -32.01 20240315 4305 35.66 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
6 20250306 121044 57 100.00 KONEX N N N N N 5840 0 3 0.00 0 0 0.00 0 0 0 6710 4970 5840 0.00 0.00 0 0 5840 5840 5840 5840 5840 5840 5840 23 870 500 3500 10 1 4552359 266 -15.45 3.12 12 0.00 -378.00 1874.00 8590 20240315 -32.01 4305 20240805 35.66 6400 -8.75 20250108 5610 4.10 20250120 8590 -32.01 20240315 4305 35.66 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
7 20250306 111040 57 100.00 KONEX N N N N N 5840 0 3 0.00 0 0 0.00 0 0 0 6710 4970 5840 0.00 0.00 0 0 5840 5840 5840 5840 5840 5840 5840 23 870 500 3500 10 1 4552359 266 -15.45 3.12 12 0.00 -378.00 1874.00 8590 20240315 -32.01 4305 20240805 35.66 6400 -8.75 20250108 5610 4.10 20250120 8590 -32.01 20240315 4305 35.66 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
8 20250306 101043 57 100.00 KONEX N N N N N 5840 0 3 0.00 0 0 0.00 0 0 0 6710 4970 5840 0.00 0.00 0 0 5840 5840 5840 5840 5840 5840 5840 23 870 500 3500 10 1 4552359 266 -15.45 3.12 12 0.00 -378.00 1874.00 8590 20240315 -32.01 4305 20240805 35.66 6400 -8.75 20250108 5610 4.10 20250120 8590 -32.01 20240315 4305 35.66 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
9 20250306 091047 57 100.00 KONEX N N N N N 5840 0 3 0.00 0 0 0.00 0 0 0 6710 4970 5840 0.00 0.00 0 0 5840 5840 5840 5840 5840 5840 5840 23 870 500 3500 10 1 4552359 266 -15.45 3.12 12 0.00 -378.00 1874.00 8590 20240315 -32.01 4305 20240805 35.66 6400 -8.75 20250108 5610 4.10 20250120 8590 -32.01 20240315 4305 35.66 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
10 20250305 161031 57 100.00 KONEX N N N N N 5840 0 3 0.00 0 0 0.00 0 0 0 6710 4970 5840 0.00 0.00 0 0 5840 5840 5840 5840 5840 5840 5840 23 870 500 3500 10 1 4552359 266 -15.45 3.12 12 0.00 -378.00 1874.00 8590 20240315 -32.01 4305 20240805 35.66 6400 -8.75 20250108 5610 4.10 20250120 8590 -32.01 20240315 4305 35.66 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
11 20250305 151036 57 100.00 KONEX N N N N N 5840 0 3 0.00 0 0 0.00 0 0 0 6710 4970 5840 0.00 0.00 0 0 5840 5840 5840 5840 5840 5840 5840 23 870 500 3500 10 1 4552359 266 -15.45 3.12 12 0.00 -378.00 1874.00 8590 20240315 -32.01 4305 20240805 35.66 6400 -8.75 20250108 5610 4.10 20250120 8590 -32.01 20240315 4305 35.66 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
12 20250305 141035 57 100.00 KONEX N N N N N 5840 0 3 0.00 0 0 0.00 0 0 0 6710 4970 5840 0.00 0.00 0 0 5840 5840 5840 5840 5840 5840 5840 23 870 500 3500 10 1 4552359 266 -15.45 3.12 12 0.00 -378.00 1874.00 8590 20240315 -32.01 4305 20240805 35.66 6400 -8.75 20250108 5610 4.10 20250120 8590 -32.01 20240315 4305 35.66 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N