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
456190/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
20250306,161237,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240306,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250306,151238,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240306,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250306,141237,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240306,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250306,131237,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240306,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250306,121236,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240306,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250306,111232,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240306,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250306,101235,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240306,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250306,091241,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240306,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250305,161219,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240305,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250305,151227,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240305,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N
20250305,141227,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240305,16320,2.94,20240819,0.00,N,456190,500,8 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 161237 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240306 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
3 20250306 151238 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240306 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
4 20250306 141237 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240306 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
5 20250306 131237 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240306 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
6 20250306 121236 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240306 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
7 20250306 111232 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240306 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
8 20250306 101235 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240306 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
9 20250306 091241 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240306 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
10 20250305 161219 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240305 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
11 20250305 151227 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240305 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N
12 20250305 141227 57 100.00 KONEX N N N N N 16800 0 3 0.00 0 0 0.00 0 0 0 19320 14280 16800 0.00 0.00 0 0 16800 16800 16800 16800 16800 16800 16800 9 2520 500 11420 10 1 1754286 295 54.19 4.45 12 0.00 310.00 3778.00 21000 20240226 -20.00 16320 20240819 2.94 16800 0.00 20250102 16800 0.00 20250102 21000 -20.00 20240305 16320 2.94 20240819 0.00 N 456190 500 8 억 0 N N 0 N 00 N