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
332190/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
20250306,161108,57,100.00,KONEX,,,N,N,N,N, ,N,2550,0,3,0.00,0,0,0.00,0,0,0,2930,2170,2550,0.00,0.00,0,0,2550,2550,2550,2550,2550,2550,2550,1,380,100,1530,5,1,1477839,38,-4.51,-13.14,12,0.00,-566.00,-194.00,10500,20250114,-75.71,2135,20250205,19.44,10500,-75.71,20250114,2135,19.44,20250205,10500,-75.71,20250114,2135,19.44,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250306,151108,57,100.00,KONEX,,,N,N,N,N, ,N,2550,0,3,0.00,0,0,0.00,0,0,0,2930,2170,2550,0.00,0.00,0,0,2550,2550,2550,2550,2550,2550,2550,1,380,100,1530,5,1,1477839,38,-4.51,-13.14,12,0.00,-566.00,-194.00,10500,20250114,-75.71,2135,20250205,19.44,10500,-75.71,20250114,2135,19.44,20250205,10500,-75.71,20250114,2135,19.44,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250306,141108,57,100.00,KONEX,,,N,N,N,N, ,N,2550,0,3,0.00,0,0,0.00,0,0,0,2930,2170,2550,0.00,0.00,0,0,2550,2550,2550,2550,2550,2550,2550,1,380,100,1530,5,1,1477839,38,-4.51,-13.14,12,0.00,-566.00,-194.00,10500,20250114,-75.71,2135,20250205,19.44,10500,-75.71,20250114,2135,19.44,20250205,10500,-75.71,20250114,2135,19.44,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250306,131108,57,100.00,KONEX,,,N,N,N,N, ,N,2550,0,3,0.00,0,0,0.00,0,0,0,2930,2170,2550,0.00,0.00,0,0,2550,2550,2550,2550,2550,2550,2550,1,380,100,1530,5,1,1477839,38,-4.51,-13.14,12,0.00,-566.00,-194.00,10500,20250114,-75.71,2135,20250205,19.44,10500,-75.71,20250114,2135,19.44,20250205,10500,-75.71,20250114,2135,19.44,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250306,121107,57,100.00,KONEX,,,N,N,N,N, ,N,2550,0,3,0.00,0,0,0.00,0,0,0,2930,2170,2550,0.00,0.00,0,0,2550,2550,2550,2550,2550,2550,2550,1,380,100,1530,5,1,1477839,38,-4.51,-13.14,12,0.00,-566.00,-194.00,10500,20250114,-75.71,2135,20250205,19.44,10500,-75.71,20250114,2135,19.44,20250205,10500,-75.71,20250114,2135,19.44,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250306,111104,57,100.00,KONEX,,,N,N,N,N, ,N,2550,0,3,0.00,0,0,0.00,0,0,0,2930,2170,2550,0.00,0.00,0,0,2550,2550,2550,2550,2550,2550,2550,1,380,100,1530,5,1,1477839,38,-4.51,-13.14,12,0.00,-566.00,-194.00,10500,20250114,-75.71,2135,20250205,19.44,10500,-75.71,20250114,2135,19.44,20250205,10500,-75.71,20250114,2135,19.44,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250306,101107,57,100.00,KONEX,,,N,N,N,N, ,N,2550,0,3,0.00,0,0,0.00,0,0,0,2930,2170,2550,0.00,0.00,0,0,2550,2550,2550,2550,2550,2550,2550,1,380,100,1530,5,1,1477839,38,-4.51,-13.14,12,0.00,-566.00,-194.00,10500,20250114,-75.71,2135,20250205,19.44,10500,-75.71,20250114,2135,19.44,20250205,10500,-75.71,20250114,2135,19.44,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250306,091110,57,100.00,KONEX,,,N,N,N,N, ,N,2550,0,3,0.00,0,0,0.00,0,0,0,2930,2170,2550,0.00,0.00,0,0,2550,2550,2550,2550,2550,2550,2550,1,380,100,1530,5,1,1477839,38,-4.51,-13.14,12,0.00,-566.00,-194.00,10500,20250114,-75.71,2135,20250205,19.44,10500,-75.71,20250114,2135,19.44,20250205,10500,-75.71,20250114,2135,19.44,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250305,161054,57,100.00,KONEX,,,N,N,N,N, ,N,2550,-340,5,-11.76,1002150,393,39300.00,2550,2550,2550,3320,2460,2890,2550.00,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,1,430,100,1730,5,1,1477839,38,-4.51,-13.14,12,0.03,-566.00,-194.00,10500,20250114,-75.71,2135,20250205,19.44,10500,-75.71,20250114,2135,19.44,20250205,10500,-75.71,20250114,2135,19.44,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250305,151059,57,100.00,KONEX,,,N,N,N,N, ,N,2550,-340,5,-11.76,1002150,393,39300.00,2550,2550,2550,3320,2460,2890,2550.00,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,1,430,100,1730,5,1,1477839,38,-4.51,-13.14,12,0.03,-566.00,-194.00,10500,20250114,-75.71,2135,20250205,19.44,10500,-75.71,20250114,2135,19.44,20250205,10500,-75.71,20250114,2135,19.44,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250305,141058,57,100.00,KONEX,,,N,N,N,N, ,N,2890,0,3,0.00,0,0,0.00,0,0,0,3320,2460,2890,0.00,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,1,430,100,1730,5,1,1477839,43,-5.11,-14.90,12,0.00,-566.00,-194.00,10500,20250114,-72.48,2135,20250205,35.36,10500,-72.48,20250114,2135,35.36,20250205,10500,-72.48,20250114,2135,35.36,20250205,0.00,N,332190,100,1 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 161108 57 100.00 KONEX N N N N N 2550 0 3 0.00 0 0 0.00 0 0 0 2930 2170 2550 0.00 0.00 0 0 2550 2550 2550 2550 2550 2550 2550 1 380 100 1530 5 1 1477839 38 -4.51 -13.14 12 0.00 -566.00 -194.00 10500 20250114 -75.71 2135 20250205 19.44 10500 -75.71 20250114 2135 19.44 20250205 10500 -75.71 20250114 2135 19.44 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
3 20250306 151108 57 100.00 KONEX N N N N N 2550 0 3 0.00 0 0 0.00 0 0 0 2930 2170 2550 0.00 0.00 0 0 2550 2550 2550 2550 2550 2550 2550 1 380 100 1530 5 1 1477839 38 -4.51 -13.14 12 0.00 -566.00 -194.00 10500 20250114 -75.71 2135 20250205 19.44 10500 -75.71 20250114 2135 19.44 20250205 10500 -75.71 20250114 2135 19.44 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
4 20250306 141108 57 100.00 KONEX N N N N N 2550 0 3 0.00 0 0 0.00 0 0 0 2930 2170 2550 0.00 0.00 0 0 2550 2550 2550 2550 2550 2550 2550 1 380 100 1530 5 1 1477839 38 -4.51 -13.14 12 0.00 -566.00 -194.00 10500 20250114 -75.71 2135 20250205 19.44 10500 -75.71 20250114 2135 19.44 20250205 10500 -75.71 20250114 2135 19.44 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
5 20250306 131108 57 100.00 KONEX N N N N N 2550 0 3 0.00 0 0 0.00 0 0 0 2930 2170 2550 0.00 0.00 0 0 2550 2550 2550 2550 2550 2550 2550 1 380 100 1530 5 1 1477839 38 -4.51 -13.14 12 0.00 -566.00 -194.00 10500 20250114 -75.71 2135 20250205 19.44 10500 -75.71 20250114 2135 19.44 20250205 10500 -75.71 20250114 2135 19.44 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
6 20250306 121107 57 100.00 KONEX N N N N N 2550 0 3 0.00 0 0 0.00 0 0 0 2930 2170 2550 0.00 0.00 0 0 2550 2550 2550 2550 2550 2550 2550 1 380 100 1530 5 1 1477839 38 -4.51 -13.14 12 0.00 -566.00 -194.00 10500 20250114 -75.71 2135 20250205 19.44 10500 -75.71 20250114 2135 19.44 20250205 10500 -75.71 20250114 2135 19.44 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
7 20250306 111104 57 100.00 KONEX N N N N N 2550 0 3 0.00 0 0 0.00 0 0 0 2930 2170 2550 0.00 0.00 0 0 2550 2550 2550 2550 2550 2550 2550 1 380 100 1530 5 1 1477839 38 -4.51 -13.14 12 0.00 -566.00 -194.00 10500 20250114 -75.71 2135 20250205 19.44 10500 -75.71 20250114 2135 19.44 20250205 10500 -75.71 20250114 2135 19.44 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
8 20250306 101107 57 100.00 KONEX N N N N N 2550 0 3 0.00 0 0 0.00 0 0 0 2930 2170 2550 0.00 0.00 0 0 2550 2550 2550 2550 2550 2550 2550 1 380 100 1530 5 1 1477839 38 -4.51 -13.14 12 0.00 -566.00 -194.00 10500 20250114 -75.71 2135 20250205 19.44 10500 -75.71 20250114 2135 19.44 20250205 10500 -75.71 20250114 2135 19.44 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
9 20250306 091110 57 100.00 KONEX N N N N N 2550 0 3 0.00 0 0 0.00 0 0 0 2930 2170 2550 0.00 0.00 0 0 2550 2550 2550 2550 2550 2550 2550 1 380 100 1530 5 1 1477839 38 -4.51 -13.14 12 0.00 -566.00 -194.00 10500 20250114 -75.71 2135 20250205 19.44 10500 -75.71 20250114 2135 19.44 20250205 10500 -75.71 20250114 2135 19.44 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
10 20250305 161054 57 100.00 KONEX N N N N N 2550 -340 5 -11.76 1002150 393 39300.00 2550 2550 2550 3320 2460 2890 2550.00 0.00 0 0 2890 2890 2890 2890 2890 2890 2890 1 430 100 1730 5 1 1477839 38 -4.51 -13.14 12 0.03 -566.00 -194.00 10500 20250114 -75.71 2135 20250205 19.44 10500 -75.71 20250114 2135 19.44 20250205 10500 -75.71 20250114 2135 19.44 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
11 20250305 151059 57 100.00 KONEX N N N N N 2550 -340 5 -11.76 1002150 393 39300.00 2550 2550 2550 3320 2460 2890 2550.00 0.00 0 0 2890 2890 2890 2890 2890 2890 2890 1 430 100 1730 5 1 1477839 38 -4.51 -13.14 12 0.03 -566.00 -194.00 10500 20250114 -75.71 2135 20250205 19.44 10500 -75.71 20250114 2135 19.44 20250205 10500 -75.71 20250114 2135 19.44 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
12 20250305 141058 57 100.00 KONEX N N N N N 2890 0 3 0.00 0 0 0.00 0 0 0 3320 2460 2890 0.00 0.00 0 0 2890 2890 2890 2890 2890 2890 2890 1 430 100 1730 5 1 1477839 43 -5.11 -14.90 12 0.00 -566.00 -194.00 10500 20250114 -72.48 2135 20250205 35.36 10500 -72.48 20250114 2135 35.36 20250205 10500 -72.48 20250114 2135 35.36 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N