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
212310/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
20250306,160913,57,100.00,KONEX,,,N,N,N,N, ,N,780,-10,5,-1.27,347775,508,1270.00,798,798,683,908,672,790,684.60,0.00,0,0,890,840,749,699,608,794,653,53,118,500,470,1,1,10587170,83,-2.46,0.57,12,0.00,-317.00,1373.00,3595,20240226,-78.30,619,20250225,26.01,1099,-29.03,20250102,619,26.01,20250225,3090,-74.76,20240402,619,26.01,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250306,150912,57,100.00,KONEX,,,N,N,N,N, ,N,783,-7,5,-0.89,346214,506,1265.00,798,798,683,908,672,790,684.22,0.00,0,0,890,840,749,699,608,794,653,53,118,500,470,1,1,10587170,83,-2.47,0.57,12,0.00,-317.00,1373.00,3595,20240226,-78.22,619,20250225,26.49,1099,-28.75,20250102,619,26.49,20250225,3090,-74.66,20240402,619,26.49,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250306,140911,57,100.00,KONEX,,,N,N,N,N, ,N,798,8,2,1.01,798,1,2.50,798,798,798,908,672,790,798.00,0.00,0,0,890,840,749,699,608,794,653,53,118,500,470,1,1,10587170,84,-2.52,0.58,12,0.00,-317.00,1373.00,3595,20240226,-77.80,619,20250225,28.92,1099,-27.39,20250102,619,28.92,20250225,3090,-74.17,20240402,619,28.92,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250306,130912,57,100.00,KONEX,,,N,N,N,N, ,N,798,8,2,1.01,798,1,2.50,798,798,798,908,672,790,798.00,0.00,0,0,890,840,749,699,608,794,653,53,118,500,470,1,1,10587170,84,-2.52,0.58,12,0.00,-317.00,1373.00,3595,20240226,-77.80,619,20250225,28.92,1099,-27.39,20250102,619,28.92,20250225,3090,-74.17,20240402,619,28.92,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250306,120911,57,100.00,KONEX,,,N,N,N,N, ,N,798,8,2,1.01,798,1,2.50,798,798,798,908,672,790,798.00,0.00,0,0,890,840,749,699,608,794,653,53,118,500,470,1,1,10587170,84,-2.52,0.58,12,0.00,-317.00,1373.00,3595,20240226,-77.80,619,20250225,28.92,1099,-27.39,20250102,619,28.92,20250225,3090,-74.17,20240402,619,28.92,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250306,110908,57,100.00,KONEX,,,N,N,N,N, ,N,798,8,2,1.01,798,1,2.50,798,798,798,908,672,790,798.00,0.00,0,0,890,840,749,699,608,794,653,53,118,500,470,1,1,10587170,84,-2.52,0.58,12,0.00,-317.00,1373.00,3595,20240226,-77.80,619,20250225,28.92,1099,-27.39,20250102,619,28.92,20250225,3090,-74.17,20240402,619,28.92,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250306,100911,57,100.00,KONEX,,,N,N,N,N, ,N,798,8,2,1.01,798,1,2.50,798,798,798,908,672,790,798.00,0.00,0,0,890,840,749,699,608,794,653,53,118,500,470,1,1,10587170,84,-2.52,0.58,12,0.00,-317.00,1373.00,3595,20240226,-77.80,619,20250225,28.92,1099,-27.39,20250102,619,28.92,20250225,3090,-74.17,20240402,619,28.92,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250306,090914,57,100.00,KONEX,,,N,N,N,N, ,N,798,8,2,1.01,798,1,2.50,798,798,798,908,672,790,798.00,0.00,0,0,890,840,749,699,608,794,653,53,118,500,470,1,1,10587170,84,-2.52,0.58,12,0.00,-317.00,1373.00,3595,20240226,-77.80,619,20250225,28.92,1099,-27.39,20250102,619,28.92,20250225,3090,-74.17,20240402,619,28.92,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250305,160902,57,100.00,KONEX,,,N,N,N,N, ,N,790,28,2,3.67,27149,40,1.38,799,799,658,876,648,762,678.73,0.00,0,0,846,804,742,700,638,773,669,53,114,500,450,1,1,10587170,84,-2.49,0.58,12,0.00,-317.00,1373.00,3595,20240226,-78.03,619,20250225,27.63,1099,-28.12,20250102,619,27.63,20250225,3090,-74.43,20240402,619,27.63,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250305,150905,57,100.00,KONEX,,,N,N,N,N, ,N,790,28,2,3.67,27149,40,1.38,799,799,658,876,648,762,678.73,0.00,0,0,846,804,742,700,638,773,669,53,114,500,450,1,1,10587170,84,-2.49,0.58,12,0.00,-317.00,1373.00,3595,20240226,-78.03,619,20250225,27.63,1099,-28.12,20250102,619,27.63,20250225,3090,-74.43,20240402,619,27.63,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250305,140904,57,100.00,KONEX,,,N,N,N,N, ,N,790,28,2,3.67,27149,40,1.38,799,799,658,876,648,762,678.73,0.00,0,0,846,804,742,700,638,773,669,53,114,500,450,1,1,10587170,84,-2.49,0.58,12,0.00,-317.00,1373.00,3595,20240226,-78.03,619,20250225,27.63,1099,-28.12,20250102,619,27.63,20250225,3090,-74.43,20240402,619,27.63,20250225,0.00,N,212310,500,52 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 160913 57 100.00 KONEX N N N N N 780 -10 5 -1.27 347775 508 1270.00 798 798 683 908 672 790 684.60 0.00 0 0 890 840 749 699 608 794 653 53 118 500 470 1 1 10587170 83 -2.46 0.57 12 0.00 -317.00 1373.00 3595 20240226 -78.30 619 20250225 26.01 1099 -29.03 20250102 619 26.01 20250225 3090 -74.76 20240402 619 26.01 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
3 20250306 150912 57 100.00 KONEX N N N N N 783 -7 5 -0.89 346214 506 1265.00 798 798 683 908 672 790 684.22 0.00 0 0 890 840 749 699 608 794 653 53 118 500 470 1 1 10587170 83 -2.47 0.57 12 0.00 -317.00 1373.00 3595 20240226 -78.22 619 20250225 26.49 1099 -28.75 20250102 619 26.49 20250225 3090 -74.66 20240402 619 26.49 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
4 20250306 140911 57 100.00 KONEX N N N N N 798 8 2 1.01 798 1 2.50 798 798 798 908 672 790 798.00 0.00 0 0 890 840 749 699 608 794 653 53 118 500 470 1 1 10587170 84 -2.52 0.58 12 0.00 -317.00 1373.00 3595 20240226 -77.80 619 20250225 28.92 1099 -27.39 20250102 619 28.92 20250225 3090 -74.17 20240402 619 28.92 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
5 20250306 130912 57 100.00 KONEX N N N N N 798 8 2 1.01 798 1 2.50 798 798 798 908 672 790 798.00 0.00 0 0 890 840 749 699 608 794 653 53 118 500 470 1 1 10587170 84 -2.52 0.58 12 0.00 -317.00 1373.00 3595 20240226 -77.80 619 20250225 28.92 1099 -27.39 20250102 619 28.92 20250225 3090 -74.17 20240402 619 28.92 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
6 20250306 120911 57 100.00 KONEX N N N N N 798 8 2 1.01 798 1 2.50 798 798 798 908 672 790 798.00 0.00 0 0 890 840 749 699 608 794 653 53 118 500 470 1 1 10587170 84 -2.52 0.58 12 0.00 -317.00 1373.00 3595 20240226 -77.80 619 20250225 28.92 1099 -27.39 20250102 619 28.92 20250225 3090 -74.17 20240402 619 28.92 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
7 20250306 110908 57 100.00 KONEX N N N N N 798 8 2 1.01 798 1 2.50 798 798 798 908 672 790 798.00 0.00 0 0 890 840 749 699 608 794 653 53 118 500 470 1 1 10587170 84 -2.52 0.58 12 0.00 -317.00 1373.00 3595 20240226 -77.80 619 20250225 28.92 1099 -27.39 20250102 619 28.92 20250225 3090 -74.17 20240402 619 28.92 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
8 20250306 100911 57 100.00 KONEX N N N N N 798 8 2 1.01 798 1 2.50 798 798 798 908 672 790 798.00 0.00 0 0 890 840 749 699 608 794 653 53 118 500 470 1 1 10587170 84 -2.52 0.58 12 0.00 -317.00 1373.00 3595 20240226 -77.80 619 20250225 28.92 1099 -27.39 20250102 619 28.92 20250225 3090 -74.17 20240402 619 28.92 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
9 20250306 090914 57 100.00 KONEX N N N N N 798 8 2 1.01 798 1 2.50 798 798 798 908 672 790 798.00 0.00 0 0 890 840 749 699 608 794 653 53 118 500 470 1 1 10587170 84 -2.52 0.58 12 0.00 -317.00 1373.00 3595 20240226 -77.80 619 20250225 28.92 1099 -27.39 20250102 619 28.92 20250225 3090 -74.17 20240402 619 28.92 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
10 20250305 160902 57 100.00 KONEX N N N N N 790 28 2 3.67 27149 40 1.38 799 799 658 876 648 762 678.73 0.00 0 0 846 804 742 700 638 773 669 53 114 500 450 1 1 10587170 84 -2.49 0.58 12 0.00 -317.00 1373.00 3595 20240226 -78.03 619 20250225 27.63 1099 -28.12 20250102 619 27.63 20250225 3090 -74.43 20240402 619 27.63 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
11 20250305 150905 57 100.00 KONEX N N N N N 790 28 2 3.67 27149 40 1.38 799 799 658 876 648 762 678.73 0.00 0 0 846 804 742 700 638 773 669 53 114 500 450 1 1 10587170 84 -2.49 0.58 12 0.00 -317.00 1373.00 3595 20240226 -78.03 619 20250225 27.63 1099 -28.12 20250102 619 27.63 20250225 3090 -74.43 20240402 619 27.63 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
12 20250305 140904 57 100.00 KONEX N N N N N 790 28 2 3.67 27149 40 1.38 799 799 658 876 648 762 678.73 0.00 0 0 846 804 742 700 638 773 669 53 114 500 450 1 1 10587170 84 -2.49 0.58 12 0.00 -317.00 1373.00 3595 20240226 -78.03 619 20250225 27.63 1099 -28.12 20250102 619 27.63 20250225 3090 -74.43 20240402 619 27.63 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N