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
390110/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
20250306,161153,57,100.00,KONEX,,,N,N,N,N, ,N,1995,0,3,0.00,13965,7,0.00,1995,1995,1995,2290,1696,1995,1995.00,0.00,0,0,1995,1995,1995,1995,1995,1995,1995,45,295,500,1190,1,1,9087297,181,-5.42,6.86,12,0.00,-368.00,291.00,2300,20250304,-13.26,1016,20240422,96.36,2300,-13.26,20250304,1599,24.77,20250103,2300,-13.26,20250304,1016,96.36,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250306,151153,57,100.00,KONEX,,,N,N,N,N, ,N,1995,0,3,0.00,13965,7,0.00,1995,1995,1995,2290,1696,1995,1995.00,0.00,0,0,1995,1995,1995,1995,1995,1995,1995,45,295,500,1190,1,1,9087297,181,-5.42,6.86,12,0.00,-368.00,291.00,2300,20250304,-13.26,1016,20240422,96.36,2300,-13.26,20250304,1599,24.77,20250103,2300,-13.26,20250304,1016,96.36,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250306,141153,57,100.00,KONEX,,,N,N,N,N, ,N,1995,0,3,0.00,13965,7,0.00,1995,1995,1995,2290,1696,1995,1995.00,0.00,0,0,1995,1995,1995,1995,1995,1995,1995,45,295,500,1190,1,1,9087297,181,-5.42,6.86,12,0.00,-368.00,291.00,2300,20250304,-13.26,1016,20240422,96.36,2300,-13.26,20250304,1599,24.77,20250103,2300,-13.26,20250304,1016,96.36,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250306,131153,57,100.00,KONEX,,,N,N,N,N, ,N,1995,0,3,0.00,13965,7,0.00,1995,1995,1995,2290,1696,1995,1995.00,0.00,0,0,1995,1995,1995,1995,1995,1995,1995,45,295,500,1190,1,1,9087297,181,-5.42,6.86,12,0.00,-368.00,291.00,2300,20250304,-13.26,1016,20240422,96.36,2300,-13.26,20250304,1599,24.77,20250103,2300,-13.26,20250304,1016,96.36,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250306,121151,57,100.00,KONEX,,,N,N,N,N, ,N,1995,0,3,0.00,13965,7,0.00,1995,1995,1995,2290,1696,1995,1995.00,0.00,0,0,1995,1995,1995,1995,1995,1995,1995,45,295,500,1190,1,1,9087297,181,-5.42,6.86,12,0.00,-368.00,291.00,2300,20250304,-13.26,1016,20240422,96.36,2300,-13.26,20250304,1599,24.77,20250103,2300,-13.26,20250304,1016,96.36,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250306,111148,57,100.00,KONEX,,,N,N,N,N, ,N,1995,0,3,0.00,0,0,0.00,0,0,0,2290,1696,1995,0.00,0.00,0,0,1995,1995,1995,1995,1995,1995,1995,45,295,500,1190,1,1,9087297,181,-5.42,6.86,12,0.00,-368.00,291.00,2300,20250304,-13.26,1016,20240422,96.36,2300,-13.26,20250304,1599,24.77,20250103,2300,-13.26,20250304,1016,96.36,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250306,101151,57,100.00,KONEX,,,N,N,N,N, ,N,1995,0,3,0.00,0,0,0.00,0,0,0,2290,1696,1995,0.00,0.00,0,0,1995,1995,1995,1995,1995,1995,1995,45,295,500,1190,1,1,9087297,181,-5.42,6.86,12,0.00,-368.00,291.00,2300,20250304,-13.26,1016,20240422,96.36,2300,-13.26,20250304,1599,24.77,20250103,2300,-13.26,20250304,1016,96.36,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250306,091155,57,100.00,KONEX,,,N,N,N,N, ,N,1995,0,3,0.00,0,0,0.00,0,0,0,2290,1696,1995,0.00,0.00,0,0,1995,1995,1995,1995,1995,1995,1995,45,295,500,1190,1,1,9087297,181,-5.42,6.86,12,0.00,-368.00,291.00,2300,20250304,-13.26,1016,20240422,96.36,2300,-13.26,20250304,1599,24.77,20250103,2300,-13.26,20250304,1016,96.36,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250305,161137,57,100.00,KONEX,,,N,N,N,N, ,N,1995,-5,5,-0.25,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2400,2200,2100,1900,1800,2150,1850,45,300,500,1200,1,1,9087297,181,-5.42,6.86,12,0.00,-368.00,291.00,2300,20250304,-13.26,1016,20240422,96.36,2300,-13.26,20250304,1599,24.77,20250103,2300,-13.26,20250304,1016,96.36,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250305,151143,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2400,2200,2100,1900,1800,2150,1850,45,300,500,1200,5,1,9087297,182,-5.43,6.87,12,0.00,-368.00,291.00,2300,20250304,-13.04,1016,20240422,96.85,2300,-13.04,20250304,1599,25.08,20250103,2300,-13.04,20250304,1016,96.85,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250305,141143,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2400,2200,2100,1900,1800,2150,1850,45,300,500,1200,5,1,9087297,182,-5.43,6.87,12,0.00,-368.00,291.00,2300,20250304,-13.04,1016,20240422,96.85,2300,-13.04,20250304,1599,25.08,20250103,2300,-13.04,20250304,1016,96.85,20240422,0.00,N,390110,500,45 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 161153 57 100.00 KONEX N N N N N 1995 0 3 0.00 13965 7 0.00 1995 1995 1995 2290 1696 1995 1995.00 0.00 0 0 1995 1995 1995 1995 1995 1995 1995 45 295 500 1190 1 1 9087297 181 -5.42 6.86 12 0.00 -368.00 291.00 2300 20250304 -13.26 1016 20240422 96.36 2300 -13.26 20250304 1599 24.77 20250103 2300 -13.26 20250304 1016 96.36 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
3 20250306 151153 57 100.00 KONEX N N N N N 1995 0 3 0.00 13965 7 0.00 1995 1995 1995 2290 1696 1995 1995.00 0.00 0 0 1995 1995 1995 1995 1995 1995 1995 45 295 500 1190 1 1 9087297 181 -5.42 6.86 12 0.00 -368.00 291.00 2300 20250304 -13.26 1016 20240422 96.36 2300 -13.26 20250304 1599 24.77 20250103 2300 -13.26 20250304 1016 96.36 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
4 20250306 141153 57 100.00 KONEX N N N N N 1995 0 3 0.00 13965 7 0.00 1995 1995 1995 2290 1696 1995 1995.00 0.00 0 0 1995 1995 1995 1995 1995 1995 1995 45 295 500 1190 1 1 9087297 181 -5.42 6.86 12 0.00 -368.00 291.00 2300 20250304 -13.26 1016 20240422 96.36 2300 -13.26 20250304 1599 24.77 20250103 2300 -13.26 20250304 1016 96.36 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
5 20250306 131153 57 100.00 KONEX N N N N N 1995 0 3 0.00 13965 7 0.00 1995 1995 1995 2290 1696 1995 1995.00 0.00 0 0 1995 1995 1995 1995 1995 1995 1995 45 295 500 1190 1 1 9087297 181 -5.42 6.86 12 0.00 -368.00 291.00 2300 20250304 -13.26 1016 20240422 96.36 2300 -13.26 20250304 1599 24.77 20250103 2300 -13.26 20250304 1016 96.36 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
6 20250306 121151 57 100.00 KONEX N N N N N 1995 0 3 0.00 13965 7 0.00 1995 1995 1995 2290 1696 1995 1995.00 0.00 0 0 1995 1995 1995 1995 1995 1995 1995 45 295 500 1190 1 1 9087297 181 -5.42 6.86 12 0.00 -368.00 291.00 2300 20250304 -13.26 1016 20240422 96.36 2300 -13.26 20250304 1599 24.77 20250103 2300 -13.26 20250304 1016 96.36 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
7 20250306 111148 57 100.00 KONEX N N N N N 1995 0 3 0.00 0 0 0.00 0 0 0 2290 1696 1995 0.00 0.00 0 0 1995 1995 1995 1995 1995 1995 1995 45 295 500 1190 1 1 9087297 181 -5.42 6.86 12 0.00 -368.00 291.00 2300 20250304 -13.26 1016 20240422 96.36 2300 -13.26 20250304 1599 24.77 20250103 2300 -13.26 20250304 1016 96.36 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
8 20250306 101151 57 100.00 KONEX N N N N N 1995 0 3 0.00 0 0 0.00 0 0 0 2290 1696 1995 0.00 0.00 0 0 1995 1995 1995 1995 1995 1995 1995 45 295 500 1190 1 1 9087297 181 -5.42 6.86 12 0.00 -368.00 291.00 2300 20250304 -13.26 1016 20240422 96.36 2300 -13.26 20250304 1599 24.77 20250103 2300 -13.26 20250304 1016 96.36 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
9 20250306 091155 57 100.00 KONEX N N N N N 1995 0 3 0.00 0 0 0.00 0 0 0 2290 1696 1995 0.00 0.00 0 0 1995 1995 1995 1995 1995 1995 1995 45 295 500 1190 1 1 9087297 181 -5.42 6.86 12 0.00 -368.00 291.00 2300 20250304 -13.26 1016 20240422 96.36 2300 -13.26 20250304 1599 24.77 20250103 2300 -13.26 20250304 1016 96.36 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
10 20250305 161137 57 100.00 KONEX N N N N N 1995 -5 5 -0.25 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2400 2200 2100 1900 1800 2150 1850 45 300 500 1200 1 1 9087297 181 -5.42 6.86 12 0.00 -368.00 291.00 2300 20250304 -13.26 1016 20240422 96.36 2300 -13.26 20250304 1599 24.77 20250103 2300 -13.26 20250304 1016 96.36 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
11 20250305 151143 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2400 2200 2100 1900 1800 2150 1850 45 300 500 1200 5 1 9087297 182 -5.43 6.87 12 0.00 -368.00 291.00 2300 20250304 -13.04 1016 20240422 96.85 2300 -13.04 20250304 1599 25.08 20250103 2300 -13.04 20250304 1016 96.85 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
12 20250305 141143 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2400 2200 2100 1900 1800 2150 1850 45 300 500 1200 5 1 9087297 182 -5.43 6.87 12 0.00 -368.00 291.00 2300 20250304 -13.04 1016 20240422 96.85 2300 -13.04 20250304 1599 25.08 20250103 2300 -13.04 20250304 1016 96.85 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N