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
233990/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
20250306,160940,57,100.00,KONEX,,,N,N,N,N, ,N,698,29,2,4.33,17840,25,34.72,720,739,580,769,569,669,713.60,0.00,0,0,737,703,686,652,635,694,643,15,100,100,400,1,1,14764898,103,-30.35,4.78,12,0.00,-23.00,146.00,907,20241230,-23.04,336,20240628,107.74,890,-21.57,20250103,540,29.26,20250218,907,-23.04,20241230,336,107.74,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250306,150940,57,100.00,KONEX,,,N,N,N,N, ,N,698,29,2,4.33,17840,25,34.72,720,739,580,769,569,669,713.60,0.00,0,0,737,703,686,652,635,694,643,15,100,100,400,1,1,14764898,103,-30.35,4.78,12,0.00,-23.00,146.00,907,20241230,-23.04,336,20240628,107.74,890,-21.57,20250103,540,29.26,20250218,907,-23.04,20241230,336,107.74,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250306,140939,57,100.00,KONEX,,,N,N,N,N, ,N,698,29,2,4.33,17840,25,34.72,720,739,580,769,569,669,713.60,0.00,0,0,737,703,686,652,635,694,643,15,100,100,400,1,1,14764898,103,-30.35,4.78,12,0.00,-23.00,146.00,907,20241230,-23.04,336,20240628,107.74,890,-21.57,20250103,540,29.26,20250218,907,-23.04,20241230,336,107.74,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250306,130940,57,100.00,KONEX,,,N,N,N,N, ,N,739,70,2,10.46,15864,22,30.56,720,739,720,769,569,669,721.09,0.00,0,0,737,703,686,652,635,694,643,15,100,100,400,1,1,14764898,109,-32.13,5.06,12,0.00,-23.00,146.00,907,20241230,-18.52,336,20240628,119.94,890,-16.97,20250103,540,36.85,20250218,907,-18.52,20241230,336,119.94,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250306,120939,57,100.00,KONEX,,,N,N,N,N, ,N,739,70,2,10.46,15864,22,30.56,720,739,720,769,569,669,721.09,0.00,0,0,737,703,686,652,635,694,643,15,100,100,400,1,1,14764898,109,-32.13,5.06,12,0.00,-23.00,146.00,907,20241230,-18.52,336,20240628,119.94,890,-16.97,20250103,540,36.85,20250218,907,-18.52,20241230,336,119.94,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250306,110936,57,100.00,KONEX,,,N,N,N,N, ,N,739,70,2,10.46,15864,22,30.56,720,739,720,769,569,669,721.09,0.00,0,0,737,703,686,652,635,694,643,15,100,100,400,1,1,14764898,109,-32.13,5.06,12,0.00,-23.00,146.00,907,20241230,-18.52,336,20240628,119.94,890,-16.97,20250103,540,36.85,20250218,907,-18.52,20241230,336,119.94,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250306,100938,57,100.00,KONEX,,,N,N,N,N, ,N,739,70,2,10.46,15864,22,30.56,720,739,720,769,569,669,721.09,0.00,0,0,737,703,686,652,635,694,643,15,100,100,400,1,1,14764898,109,-32.13,5.06,12,0.00,-23.00,146.00,907,20241230,-18.52,336,20240628,119.94,890,-16.97,20250103,540,36.85,20250218,907,-18.52,20241230,336,119.94,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250306,090942,57,100.00,KONEX,,,N,N,N,N, ,N,739,70,2,10.46,15864,22,30.56,720,739,720,769,569,669,721.09,0.00,0,0,737,703,686,652,635,694,643,15,100,100,400,1,1,14764898,109,-32.13,5.06,12,0.00,-23.00,146.00,907,20241230,-18.52,336,20240628,119.94,890,-16.97,20250103,540,36.85,20250218,907,-18.52,20241230,336,119.94,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250305,160929,57,100.00,KONEX,,,N,N,N,N, ,N,669,36,2,5.69,48849,72,2400.00,720,720,669,727,539,633,678.46,0.00,0,0,655,643,638,626,621,641,624,15,94,100,370,1,1,14764898,99,-29.09,4.58,12,0.00,-23.00,146.00,907,20241230,-26.24,336,20240628,99.11,890,-24.83,20250103,540,23.89,20250218,907,-26.24,20241230,336,99.11,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250305,150933,57,100.00,KONEX,,,N,N,N,N, ,N,669,36,2,5.69,48849,72,2400.00,720,720,669,727,539,633,678.46,0.00,0,0,655,643,638,626,621,641,624,15,94,100,370,1,1,14764898,99,-29.09,4.58,12,0.00,-23.00,146.00,907,20241230,-26.24,336,20240628,99.11,890,-24.83,20250103,540,23.89,20250218,907,-26.24,20241230,336,99.11,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250305,140931,57,100.00,KONEX,,,N,N,N,N, ,N,678,45,2,7.11,48180,71,2366.67,720,720,678,727,539,633,678.59,0.00,0,0,655,643,638,626,621,641,624,15,94,100,370,1,1,14764898,100,-29.48,4.64,12,0.00,-23.00,146.00,907,20241230,-25.25,336,20240628,101.79,890,-23.82,20250103,540,25.56,20250218,907,-25.25,20241230,336,101.79,20240628,0.00,N,233990,100,14 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 160940 57 100.00 KONEX N N N N N 698 29 2 4.33 17840 25 34.72 720 739 580 769 569 669 713.60 0.00 0 0 737 703 686 652 635 694 643 15 100 100 400 1 1 14764898 103 -30.35 4.78 12 0.00 -23.00 146.00 907 20241230 -23.04 336 20240628 107.74 890 -21.57 20250103 540 29.26 20250218 907 -23.04 20241230 336 107.74 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
3 20250306 150940 57 100.00 KONEX N N N N N 698 29 2 4.33 17840 25 34.72 720 739 580 769 569 669 713.60 0.00 0 0 737 703 686 652 635 694 643 15 100 100 400 1 1 14764898 103 -30.35 4.78 12 0.00 -23.00 146.00 907 20241230 -23.04 336 20240628 107.74 890 -21.57 20250103 540 29.26 20250218 907 -23.04 20241230 336 107.74 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
4 20250306 140939 57 100.00 KONEX N N N N N 698 29 2 4.33 17840 25 34.72 720 739 580 769 569 669 713.60 0.00 0 0 737 703 686 652 635 694 643 15 100 100 400 1 1 14764898 103 -30.35 4.78 12 0.00 -23.00 146.00 907 20241230 -23.04 336 20240628 107.74 890 -21.57 20250103 540 29.26 20250218 907 -23.04 20241230 336 107.74 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
5 20250306 130940 57 100.00 KONEX N N N N N 739 70 2 10.46 15864 22 30.56 720 739 720 769 569 669 721.09 0.00 0 0 737 703 686 652 635 694 643 15 100 100 400 1 1 14764898 109 -32.13 5.06 12 0.00 -23.00 146.00 907 20241230 -18.52 336 20240628 119.94 890 -16.97 20250103 540 36.85 20250218 907 -18.52 20241230 336 119.94 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
6 20250306 120939 57 100.00 KONEX N N N N N 739 70 2 10.46 15864 22 30.56 720 739 720 769 569 669 721.09 0.00 0 0 737 703 686 652 635 694 643 15 100 100 400 1 1 14764898 109 -32.13 5.06 12 0.00 -23.00 146.00 907 20241230 -18.52 336 20240628 119.94 890 -16.97 20250103 540 36.85 20250218 907 -18.52 20241230 336 119.94 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
7 20250306 110936 57 100.00 KONEX N N N N N 739 70 2 10.46 15864 22 30.56 720 739 720 769 569 669 721.09 0.00 0 0 737 703 686 652 635 694 643 15 100 100 400 1 1 14764898 109 -32.13 5.06 12 0.00 -23.00 146.00 907 20241230 -18.52 336 20240628 119.94 890 -16.97 20250103 540 36.85 20250218 907 -18.52 20241230 336 119.94 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
8 20250306 100938 57 100.00 KONEX N N N N N 739 70 2 10.46 15864 22 30.56 720 739 720 769 569 669 721.09 0.00 0 0 737 703 686 652 635 694 643 15 100 100 400 1 1 14764898 109 -32.13 5.06 12 0.00 -23.00 146.00 907 20241230 -18.52 336 20240628 119.94 890 -16.97 20250103 540 36.85 20250218 907 -18.52 20241230 336 119.94 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
9 20250306 090942 57 100.00 KONEX N N N N N 739 70 2 10.46 15864 22 30.56 720 739 720 769 569 669 721.09 0.00 0 0 737 703 686 652 635 694 643 15 100 100 400 1 1 14764898 109 -32.13 5.06 12 0.00 -23.00 146.00 907 20241230 -18.52 336 20240628 119.94 890 -16.97 20250103 540 36.85 20250218 907 -18.52 20241230 336 119.94 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
10 20250305 160929 57 100.00 KONEX N N N N N 669 36 2 5.69 48849 72 2400.00 720 720 669 727 539 633 678.46 0.00 0 0 655 643 638 626 621 641 624 15 94 100 370 1 1 14764898 99 -29.09 4.58 12 0.00 -23.00 146.00 907 20241230 -26.24 336 20240628 99.11 890 -24.83 20250103 540 23.89 20250218 907 -26.24 20241230 336 99.11 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
11 20250305 150933 57 100.00 KONEX N N N N N 669 36 2 5.69 48849 72 2400.00 720 720 669 727 539 633 678.46 0.00 0 0 655 643 638 626 621 641 624 15 94 100 370 1 1 14764898 99 -29.09 4.58 12 0.00 -23.00 146.00 907 20241230 -26.24 336 20240628 99.11 890 -24.83 20250103 540 23.89 20250218 907 -26.24 20241230 336 99.11 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
12 20250305 140931 57 100.00 KONEX N N N N N 678 45 2 7.11 48180 71 2366.67 720 720 678 727 539 633 678.59 0.00 0 0 655 643 638 626 621 641 624 15 94 100 370 1 1 14764898 100 -29.48 4.64 12 0.00 -23.00 146.00 907 20241230 -25.25 336 20240628 101.79 890 -23.82 20250103 540 25.56 20250218 907 -25.25 20241230 336 101.79 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N