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
121060/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
20250306,160752,57,100.00,KONEX,,,N,N,N,N, ,N,961,-169,4,-14.96,2883,3,100.00,961,961,961,1299,961,1130,961.00,0.00,0,0,1319,1224,1035,940,751,1272,988,30,169,500,670,1,1,5981670,57,-3.36,0.75,12,0.00,-286.00,1276.00,1200,20250214,-19.92,585,20241217,64.27,1200,-19.92,20250214,606,58.58,20250115,1200,-19.92,20250214,585,64.27,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20250306,150750,57,100.00,KONEX,,,N,N,N,N, ,N,961,-169,4,-14.96,2883,3,100.00,961,961,961,1299,961,1130,961.00,0.00,0,0,1319,1224,1035,940,751,1272,988,30,169,500,670,1,1,5981670,57,-3.36,0.75,12,0.00,-286.00,1276.00,1200,20250214,-19.92,585,20241217,64.27,1200,-19.92,20250214,606,58.58,20250115,1200,-19.92,20250214,585,64.27,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20250306,140750,57,100.00,KONEX,,,N,N,N,N, ,N,961,-169,4,-14.96,1922,2,66.67,961,961,961,1299,961,1130,961.00,0.00,0,0,1319,1224,1035,940,751,1272,988,30,169,500,670,1,1,5981670,57,-3.36,0.75,12,0.00,-286.00,1276.00,1200,20250214,-19.92,585,20241217,64.27,1200,-19.92,20250214,606,58.58,20250115,1200,-19.92,20250214,585,64.27,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20250306,130752,57,100.00,KONEX,,,N,N,N,N, ,N,961,-169,4,-14.96,1922,2,66.67,961,961,961,1299,961,1130,961.00,0.00,0,0,1319,1224,1035,940,751,1272,988,30,169,500,670,1,1,5981670,57,-3.36,0.75,12,0.00,-286.00,1276.00,1200,20250214,-19.92,585,20241217,64.27,1200,-19.92,20250214,606,58.58,20250115,1200,-19.92,20250214,585,64.27,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20250306,120750,57,100.00,KONEX,,,N,N,N,N, ,N,961,-169,4,-14.96,1922,2,66.67,961,961,961,1299,961,1130,961.00,0.00,0,0,1319,1224,1035,940,751,1272,988,30,169,500,670,1,1,5981670,57,-3.36,0.75,12,0.00,-286.00,1276.00,1200,20250214,-19.92,585,20241217,64.27,1200,-19.92,20250214,606,58.58,20250115,1200,-19.92,20250214,585,64.27,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20250306,110747,57,100.00,KONEX,,,N,N,N,N, ,N,961,-169,4,-14.96,1922,2,66.67,961,961,961,1299,961,1130,961.00,0.00,0,0,1319,1224,1035,940,751,1272,988,30,169,500,670,1,1,5981670,57,-3.36,0.75,12,0.00,-286.00,1276.00,1200,20250214,-19.92,585,20241217,64.27,1200,-19.92,20250214,606,58.58,20250115,1200,-19.92,20250214,585,64.27,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20250306,100749,57,100.00,KONEX,,,N,N,N,N, ,N,961,-169,4,-14.96,1922,2,66.67,961,961,961,1299,961,1130,961.00,0.00,0,0,1319,1224,1035,940,751,1272,988,30,169,500,670,1,1,5981670,57,-3.36,0.75,12,0.00,-286.00,1276.00,1200,20250214,-19.92,585,20241217,64.27,1200,-19.92,20250214,606,58.58,20250115,1200,-19.92,20250214,585,64.27,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20250306,090753,57,100.00,KONEX,,,N,N,N,N, ,N,1130,0,3,0.00,0,0,0.00,0,0,0,1299,961,1130,0.00,0.00,0,0,1319,1224,1035,940,751,1272,988,30,169,500,670,1,1,5981670,68,-3.95,0.89,12,0.00,-286.00,1276.00,1200,20250214,-5.83,585,20241217,93.16,1200,-5.83,20250214,606,86.47,20250115,1200,-5.83,20250214,585,93.16,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20250305,160742,57,100.00,KONEX,,,N,N,N,N, ,N,1130,135,2,13.57,3106,3,300.00,1130,1130,846,1144,846,995,1035.33,0.00,0,0,995,995,995,995,995,995,995,30,149,500,590,1,1,5981670,68,-3.95,0.89,12,0.00,-286.00,1276.00,1200,20250214,-5.83,585,20241217,93.16,1200,-5.83,20250214,606,86.47,20250115,1200,-5.83,20250214,585,93.16,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20250305,150745,57,100.00,KONEX,,,N,N,N,N, ,N,1130,135,2,13.57,3106,3,300.00,1130,1130,846,1144,846,995,1035.33,0.00,0,0,995,995,995,995,995,995,995,30,149,500,590,1,1,5981670,68,-3.95,0.89,12,0.00,-286.00,1276.00,1200,20250214,-5.83,585,20241217,93.16,1200,-5.83,20250214,606,86.47,20250115,1200,-5.83,20250214,585,93.16,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20250305,140744,57,100.00,KONEX,,,N,N,N,N, ,N,1130,135,2,13.57,3106,3,300.00,1130,1130,846,1144,846,995,1035.33,0.00,0,0,995,995,995,995,995,995,995,30,149,500,590,1,1,5981670,68,-3.95,0.89,12,0.00,-286.00,1276.00,1200,20250214,-5.83,585,20241217,93.16,1200,-5.83,20250214,606,86.47,20250115,1200,-5.83,20250214,585,93.16,20241217,0.00,N,121060,500,29 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 160752 57 100.00 KONEX N N N N N 961 -169 4 -14.96 2883 3 100.00 961 961 961 1299 961 1130 961.00 0.00 0 0 1319 1224 1035 940 751 1272 988 30 169 500 670 1 1 5981670 57 -3.36 0.75 12 0.00 -286.00 1276.00 1200 20250214 -19.92 585 20241217 64.27 1200 -19.92 20250214 606 58.58 20250115 1200 -19.92 20250214 585 64.27 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N
3 20250306 150750 57 100.00 KONEX N N N N N 961 -169 4 -14.96 2883 3 100.00 961 961 961 1299 961 1130 961.00 0.00 0 0 1319 1224 1035 940 751 1272 988 30 169 500 670 1 1 5981670 57 -3.36 0.75 12 0.00 -286.00 1276.00 1200 20250214 -19.92 585 20241217 64.27 1200 -19.92 20250214 606 58.58 20250115 1200 -19.92 20250214 585 64.27 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N
4 20250306 140750 57 100.00 KONEX N N N N N 961 -169 4 -14.96 1922 2 66.67 961 961 961 1299 961 1130 961.00 0.00 0 0 1319 1224 1035 940 751 1272 988 30 169 500 670 1 1 5981670 57 -3.36 0.75 12 0.00 -286.00 1276.00 1200 20250214 -19.92 585 20241217 64.27 1200 -19.92 20250214 606 58.58 20250115 1200 -19.92 20250214 585 64.27 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N
5 20250306 130752 57 100.00 KONEX N N N N N 961 -169 4 -14.96 1922 2 66.67 961 961 961 1299 961 1130 961.00 0.00 0 0 1319 1224 1035 940 751 1272 988 30 169 500 670 1 1 5981670 57 -3.36 0.75 12 0.00 -286.00 1276.00 1200 20250214 -19.92 585 20241217 64.27 1200 -19.92 20250214 606 58.58 20250115 1200 -19.92 20250214 585 64.27 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N
6 20250306 120750 57 100.00 KONEX N N N N N 961 -169 4 -14.96 1922 2 66.67 961 961 961 1299 961 1130 961.00 0.00 0 0 1319 1224 1035 940 751 1272 988 30 169 500 670 1 1 5981670 57 -3.36 0.75 12 0.00 -286.00 1276.00 1200 20250214 -19.92 585 20241217 64.27 1200 -19.92 20250214 606 58.58 20250115 1200 -19.92 20250214 585 64.27 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N
7 20250306 110747 57 100.00 KONEX N N N N N 961 -169 4 -14.96 1922 2 66.67 961 961 961 1299 961 1130 961.00 0.00 0 0 1319 1224 1035 940 751 1272 988 30 169 500 670 1 1 5981670 57 -3.36 0.75 12 0.00 -286.00 1276.00 1200 20250214 -19.92 585 20241217 64.27 1200 -19.92 20250214 606 58.58 20250115 1200 -19.92 20250214 585 64.27 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N
8 20250306 100749 57 100.00 KONEX N N N N N 961 -169 4 -14.96 1922 2 66.67 961 961 961 1299 961 1130 961.00 0.00 0 0 1319 1224 1035 940 751 1272 988 30 169 500 670 1 1 5981670 57 -3.36 0.75 12 0.00 -286.00 1276.00 1200 20250214 -19.92 585 20241217 64.27 1200 -19.92 20250214 606 58.58 20250115 1200 -19.92 20250214 585 64.27 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N
9 20250306 090753 57 100.00 KONEX N N N N N 1130 0 3 0.00 0 0 0.00 0 0 0 1299 961 1130 0.00 0.00 0 0 1319 1224 1035 940 751 1272 988 30 169 500 670 1 1 5981670 68 -3.95 0.89 12 0.00 -286.00 1276.00 1200 20250214 -5.83 585 20241217 93.16 1200 -5.83 20250214 606 86.47 20250115 1200 -5.83 20250214 585 93.16 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N
10 20250305 160742 57 100.00 KONEX N N N N N 1130 135 2 13.57 3106 3 300.00 1130 1130 846 1144 846 995 1035.33 0.00 0 0 995 995 995 995 995 995 995 30 149 500 590 1 1 5981670 68 -3.95 0.89 12 0.00 -286.00 1276.00 1200 20250214 -5.83 585 20241217 93.16 1200 -5.83 20250214 606 86.47 20250115 1200 -5.83 20250214 585 93.16 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N
11 20250305 150745 57 100.00 KONEX N N N N N 1130 135 2 13.57 3106 3 300.00 1130 1130 846 1144 846 995 1035.33 0.00 0 0 995 995 995 995 995 995 995 30 149 500 590 1 1 5981670 68 -3.95 0.89 12 0.00 -286.00 1276.00 1200 20250214 -5.83 585 20241217 93.16 1200 -5.83 20250214 606 86.47 20250115 1200 -5.83 20250214 585 93.16 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N
12 20250305 140744 57 100.00 KONEX N N N N N 1130 135 2 13.57 3106 3 300.00 1130 1130 846 1144 846 995 1035.33 0.00 0 0 995 995 995 995 995 995 995 30 149 500 590 1 1 5981670 68 -3.95 0.89 12 0.00 -286.00 1276.00 1200 20250214 -5.83 585 20241217 93.16 1200 -5.83 20250214 606 86.47 20250115 1200 -5.83 20250214 585 93.16 20241217 0.00 N 121060 500 29 억 0 N N 0 N 00 N