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
379390/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
20250306,161145,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20250306,151146,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20250306,141145,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20250306,131145,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20250306,121144,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20250306,111141,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20250306,101144,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20250306,091148,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20250305,161130,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20250305,151136,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20250305,141135,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8000,8000,8000,8000,8000,8000,8000,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7600,20250225,5.26,9600,-16.67,20250109,7600,5.26,20250225,10000,-20.00,20240621,7600,5.26,20250225,0.00,N,379390,500,14 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 161145 57 100.00 KONEX N N N N N 8000 0 3 0.00 0 0 0.00 0 0 0 9200 6800 8000 0.00 0.00 0 0 8000 8000 8000 8000 8000 8000 8000 14 1200 500 5440 10 1 2841460 227 24.17 2.01 12 0.00 331.00 3986.00 10000 20240621 -20.00 7600 20250225 5.26 9600 -16.67 20250109 7600 5.26 20250225 10000 -20.00 20240621 7600 5.26 20250225 0.00 N 379390 500 14 억 0 N N 0 N 00 N
3 20250306 151146 57 100.00 KONEX N N N N N 8000 0 3 0.00 0 0 0.00 0 0 0 9200 6800 8000 0.00 0.00 0 0 8000 8000 8000 8000 8000 8000 8000 14 1200 500 5440 10 1 2841460 227 24.17 2.01 12 0.00 331.00 3986.00 10000 20240621 -20.00 7600 20250225 5.26 9600 -16.67 20250109 7600 5.26 20250225 10000 -20.00 20240621 7600 5.26 20250225 0.00 N 379390 500 14 억 0 N N 0 N 00 N
4 20250306 141145 57 100.00 KONEX N N N N N 8000 0 3 0.00 0 0 0.00 0 0 0 9200 6800 8000 0.00 0.00 0 0 8000 8000 8000 8000 8000 8000 8000 14 1200 500 5440 10 1 2841460 227 24.17 2.01 12 0.00 331.00 3986.00 10000 20240621 -20.00 7600 20250225 5.26 9600 -16.67 20250109 7600 5.26 20250225 10000 -20.00 20240621 7600 5.26 20250225 0.00 N 379390 500 14 억 0 N N 0 N 00 N
5 20250306 131145 57 100.00 KONEX N N N N N 8000 0 3 0.00 0 0 0.00 0 0 0 9200 6800 8000 0.00 0.00 0 0 8000 8000 8000 8000 8000 8000 8000 14 1200 500 5440 10 1 2841460 227 24.17 2.01 12 0.00 331.00 3986.00 10000 20240621 -20.00 7600 20250225 5.26 9600 -16.67 20250109 7600 5.26 20250225 10000 -20.00 20240621 7600 5.26 20250225 0.00 N 379390 500 14 억 0 N N 0 N 00 N
6 20250306 121144 57 100.00 KONEX N N N N N 8000 0 3 0.00 0 0 0.00 0 0 0 9200 6800 8000 0.00 0.00 0 0 8000 8000 8000 8000 8000 8000 8000 14 1200 500 5440 10 1 2841460 227 24.17 2.01 12 0.00 331.00 3986.00 10000 20240621 -20.00 7600 20250225 5.26 9600 -16.67 20250109 7600 5.26 20250225 10000 -20.00 20240621 7600 5.26 20250225 0.00 N 379390 500 14 억 0 N N 0 N 00 N
7 20250306 111141 57 100.00 KONEX N N N N N 8000 0 3 0.00 0 0 0.00 0 0 0 9200 6800 8000 0.00 0.00 0 0 8000 8000 8000 8000 8000 8000 8000 14 1200 500 5440 10 1 2841460 227 24.17 2.01 12 0.00 331.00 3986.00 10000 20240621 -20.00 7600 20250225 5.26 9600 -16.67 20250109 7600 5.26 20250225 10000 -20.00 20240621 7600 5.26 20250225 0.00 N 379390 500 14 억 0 N N 0 N 00 N
8 20250306 101144 57 100.00 KONEX N N N N N 8000 0 3 0.00 0 0 0.00 0 0 0 9200 6800 8000 0.00 0.00 0 0 8000 8000 8000 8000 8000 8000 8000 14 1200 500 5440 10 1 2841460 227 24.17 2.01 12 0.00 331.00 3986.00 10000 20240621 -20.00 7600 20250225 5.26 9600 -16.67 20250109 7600 5.26 20250225 10000 -20.00 20240621 7600 5.26 20250225 0.00 N 379390 500 14 억 0 N N 0 N 00 N
9 20250306 091148 57 100.00 KONEX N N N N N 8000 0 3 0.00 0 0 0.00 0 0 0 9200 6800 8000 0.00 0.00 0 0 8000 8000 8000 8000 8000 8000 8000 14 1200 500 5440 10 1 2841460 227 24.17 2.01 12 0.00 331.00 3986.00 10000 20240621 -20.00 7600 20250225 5.26 9600 -16.67 20250109 7600 5.26 20250225 10000 -20.00 20240621 7600 5.26 20250225 0.00 N 379390 500 14 억 0 N N 0 N 00 N
10 20250305 161130 57 100.00 KONEX N N N N N 8000 0 3 0.00 0 0 0.00 0 0 0 9200 6800 8000 0.00 0.00 0 0 8000 8000 8000 8000 8000 8000 8000 14 1200 500 5440 10 1 2841460 227 24.17 2.01 12 0.00 331.00 3986.00 10000 20240621 -20.00 7600 20250225 5.26 9600 -16.67 20250109 7600 5.26 20250225 10000 -20.00 20240621 7600 5.26 20250225 0.00 N 379390 500 14 억 0 N N 0 N 00 N
11 20250305 151136 57 100.00 KONEX N N N N N 8000 0 3 0.00 0 0 0.00 0 0 0 9200 6800 8000 0.00 0.00 0 0 8000 8000 8000 8000 8000 8000 8000 14 1200 500 5440 10 1 2841460 227 24.17 2.01 12 0.00 331.00 3986.00 10000 20240621 -20.00 7600 20250225 5.26 9600 -16.67 20250109 7600 5.26 20250225 10000 -20.00 20240621 7600 5.26 20250225 0.00 N 379390 500 14 억 0 N N 0 N 00 N
12 20250305 141135 57 100.00 KONEX N N N N N 8000 0 3 0.00 0 0 0.00 0 0 0 9200 6800 8000 0.00 0.00 0 0 8000 8000 8000 8000 8000 8000 8000 14 1200 500 5440 10 1 2841460 227 24.17 2.01 12 0.00 331.00 3986.00 10000 20240621 -20.00 7600 20250225 5.26 9600 -16.67 20250109 7600 5.26 20250225 10000 -20.00 20240621 7600 5.26 20250225 0.00 N 379390 500 14 억 0 N N 0 N 00 N