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
217910/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
20250306,160924,57,100.00,KONEX,,,N,N,N,N, ,N,489,3,2,0.62,978,2,0.08,489,489,489,558,414,486,489.00,0.00,0,0,536,511,466,441,396,523,453,14,72,100,290,1,1,13990522,68,-23.29,1.51,12,0.00,-21.00,324.00,544,20241107,-10.11,321,20240419,52.34,499,-2.00,20250304,338,44.67,20250210,544,-10.11,20241107,321,52.34,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250306,150923,57,100.00,KONEX,,,N,N,N,N, ,N,489,3,2,0.62,978,2,0.08,489,489,489,558,414,486,489.00,0.00,0,0,536,511,466,441,396,523,453,14,72,100,290,1,1,13990522,68,-23.29,1.51,12,0.00,-21.00,324.00,544,20241107,-10.11,321,20240419,52.34,499,-2.00,20250304,338,44.67,20250210,544,-10.11,20241107,321,52.34,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250306,140922,57,100.00,KONEX,,,N,N,N,N, ,N,489,3,2,0.62,978,2,0.08,489,489,489,558,414,486,489.00,0.00,0,0,536,511,466,441,396,523,453,14,72,100,290,1,1,13990522,68,-23.29,1.51,12,0.00,-21.00,324.00,544,20241107,-10.11,321,20240419,52.34,499,-2.00,20250304,338,44.67,20250210,544,-10.11,20241107,321,52.34,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250306,130923,57,100.00,KONEX,,,N,N,N,N, ,N,489,3,2,0.62,978,2,0.08,489,489,489,558,414,486,489.00,0.00,0,0,536,511,466,441,396,523,453,14,72,100,290,1,1,13990522,68,-23.29,1.51,12,0.00,-21.00,324.00,544,20241107,-10.11,321,20240419,52.34,499,-2.00,20250304,338,44.67,20250210,544,-10.11,20241107,321,52.34,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250306,120922,57,100.00,KONEX,,,N,N,N,N, ,N,489,3,2,0.62,978,2,0.08,489,489,489,558,414,486,489.00,0.00,0,0,536,511,466,441,396,523,453,14,72,100,290,1,1,13990522,68,-23.29,1.51,12,0.00,-21.00,324.00,544,20241107,-10.11,321,20240419,52.34,499,-2.00,20250304,338,44.67,20250210,544,-10.11,20241107,321,52.34,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250306,110920,57,100.00,KONEX,,,N,N,N,N, ,N,489,3,2,0.62,978,2,0.08,489,489,489,558,414,486,489.00,0.00,0,0,536,511,466,441,396,523,453,14,72,100,290,1,1,13990522,68,-23.29,1.51,12,0.00,-21.00,324.00,544,20241107,-10.11,321,20240419,52.34,499,-2.00,20250304,338,44.67,20250210,544,-10.11,20241107,321,52.34,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250306,100922,57,100.00,KONEX,,,N,N,N,N, ,N,489,3,2,0.62,978,2,0.08,489,489,489,558,414,486,489.00,0.00,0,0,536,511,466,441,396,523,453,14,72,100,290,1,1,13990522,68,-23.29,1.51,12,0.00,-21.00,324.00,544,20241107,-10.11,321,20240419,52.34,499,-2.00,20250304,338,44.67,20250210,544,-10.11,20241107,321,52.34,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250306,090925,57,100.00,KONEX,,,N,N,N,N, ,N,489,3,2,0.62,978,2,0.08,489,489,489,558,414,486,489.00,0.00,0,0,536,511,466,441,396,523,453,14,72,100,290,1,1,13990522,68,-23.29,1.51,12,0.00,-21.00,324.00,544,20241107,-10.11,321,20240419,52.34,499,-2.00,20250304,338,44.67,20250210,544,-10.11,20241107,321,52.34,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250305,160913,57,100.00,KONEX,,,N,N,N,N, ,N,486,-9,5,-1.82,1021897,2380,119000.00,421,491,421,569,421,495,429.37,0.00,0,0,500,497,496,493,492,497,493,14,74,100,290,1,1,13990522,68,-23.14,1.50,12,0.02,-21.00,324.00,544,20241107,-10.66,321,20240419,51.40,499,-2.61,20250304,338,43.79,20250210,544,-10.66,20241107,321,51.40,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250305,150916,57,100.00,KONEX,,,N,N,N,N, ,N,486,-9,5,-1.82,1021897,2380,119000.00,421,491,421,569,421,495,429.37,0.00,0,0,500,497,496,493,492,497,493,14,74,100,290,1,1,13990522,68,-23.14,1.50,12,0.02,-21.00,324.00,544,20241107,-10.66,321,20240419,51.40,499,-2.61,20250304,338,43.79,20250210,544,-10.66,20241107,321,51.40,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250305,140915,57,100.00,KONEX,,,N,N,N,N, ,N,430,-65,5,-13.13,1021411,2379,118950.00,421,491,421,569,421,495,429.34,0.00,0,0,500,497,496,493,492,497,493,14,74,100,290,1,1,13990522,60,-20.48,1.33,12,0.02,-21.00,324.00,544,20241107,-20.96,321,20240419,33.96,499,-13.83,20250304,338,27.22,20250210,544,-20.96,20241107,321,33.96,20240419,0.00,N,217910,100,13 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 160924 57 100.00 KONEX N N N N N 489 3 2 0.62 978 2 0.08 489 489 489 558 414 486 489.00 0.00 0 0 536 511 466 441 396 523 453 14 72 100 290 1 1 13990522 68 -23.29 1.51 12 0.00 -21.00 324.00 544 20241107 -10.11 321 20240419 52.34 499 -2.00 20250304 338 44.67 20250210 544 -10.11 20241107 321 52.34 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
3 20250306 150923 57 100.00 KONEX N N N N N 489 3 2 0.62 978 2 0.08 489 489 489 558 414 486 489.00 0.00 0 0 536 511 466 441 396 523 453 14 72 100 290 1 1 13990522 68 -23.29 1.51 12 0.00 -21.00 324.00 544 20241107 -10.11 321 20240419 52.34 499 -2.00 20250304 338 44.67 20250210 544 -10.11 20241107 321 52.34 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
4 20250306 140922 57 100.00 KONEX N N N N N 489 3 2 0.62 978 2 0.08 489 489 489 558 414 486 489.00 0.00 0 0 536 511 466 441 396 523 453 14 72 100 290 1 1 13990522 68 -23.29 1.51 12 0.00 -21.00 324.00 544 20241107 -10.11 321 20240419 52.34 499 -2.00 20250304 338 44.67 20250210 544 -10.11 20241107 321 52.34 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
5 20250306 130923 57 100.00 KONEX N N N N N 489 3 2 0.62 978 2 0.08 489 489 489 558 414 486 489.00 0.00 0 0 536 511 466 441 396 523 453 14 72 100 290 1 1 13990522 68 -23.29 1.51 12 0.00 -21.00 324.00 544 20241107 -10.11 321 20240419 52.34 499 -2.00 20250304 338 44.67 20250210 544 -10.11 20241107 321 52.34 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
6 20250306 120922 57 100.00 KONEX N N N N N 489 3 2 0.62 978 2 0.08 489 489 489 558 414 486 489.00 0.00 0 0 536 511 466 441 396 523 453 14 72 100 290 1 1 13990522 68 -23.29 1.51 12 0.00 -21.00 324.00 544 20241107 -10.11 321 20240419 52.34 499 -2.00 20250304 338 44.67 20250210 544 -10.11 20241107 321 52.34 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
7 20250306 110920 57 100.00 KONEX N N N N N 489 3 2 0.62 978 2 0.08 489 489 489 558 414 486 489.00 0.00 0 0 536 511 466 441 396 523 453 14 72 100 290 1 1 13990522 68 -23.29 1.51 12 0.00 -21.00 324.00 544 20241107 -10.11 321 20240419 52.34 499 -2.00 20250304 338 44.67 20250210 544 -10.11 20241107 321 52.34 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
8 20250306 100922 57 100.00 KONEX N N N N N 489 3 2 0.62 978 2 0.08 489 489 489 558 414 486 489.00 0.00 0 0 536 511 466 441 396 523 453 14 72 100 290 1 1 13990522 68 -23.29 1.51 12 0.00 -21.00 324.00 544 20241107 -10.11 321 20240419 52.34 499 -2.00 20250304 338 44.67 20250210 544 -10.11 20241107 321 52.34 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
9 20250306 090925 57 100.00 KONEX N N N N N 489 3 2 0.62 978 2 0.08 489 489 489 558 414 486 489.00 0.00 0 0 536 511 466 441 396 523 453 14 72 100 290 1 1 13990522 68 -23.29 1.51 12 0.00 -21.00 324.00 544 20241107 -10.11 321 20240419 52.34 499 -2.00 20250304 338 44.67 20250210 544 -10.11 20241107 321 52.34 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
10 20250305 160913 57 100.00 KONEX N N N N N 486 -9 5 -1.82 1021897 2380 119000.00 421 491 421 569 421 495 429.37 0.00 0 0 500 497 496 493 492 497 493 14 74 100 290 1 1 13990522 68 -23.14 1.50 12 0.02 -21.00 324.00 544 20241107 -10.66 321 20240419 51.40 499 -2.61 20250304 338 43.79 20250210 544 -10.66 20241107 321 51.40 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
11 20250305 150916 57 100.00 KONEX N N N N N 486 -9 5 -1.82 1021897 2380 119000.00 421 491 421 569 421 495 429.37 0.00 0 0 500 497 496 493 492 497 493 14 74 100 290 1 1 13990522 68 -23.14 1.50 12 0.02 -21.00 324.00 544 20241107 -10.66 321 20240419 51.40 499 -2.61 20250304 338 43.79 20250210 544 -10.66 20241107 321 51.40 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
12 20250305 140915 57 100.00 KONEX N N N N N 430 -65 5 -13.13 1021411 2379 118950.00 421 491 421 569 421 495 429.34 0.00 0 0 500 497 496 493 492 497 493 14 74 100 290 1 1 13990522 60 -20.48 1.33 12 0.02 -21.00 324.00 544 20241107 -20.96 321 20240419 33.96 499 -13.83 20250304 338 27.22 20250210 544 -20.96 20241107 321 33.96 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N