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
238170/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
20250306,160945,57,100.00,KONEX,,,N,N,N,N, ,N,656,80,2,13.89,1317,2,200.00,661,661,656,662,490,576,658.50,0.00,0,0,576,576,576,576,576,576,576,104,86,500,340,1,1,20774684,136,-50.46,0.54,12,0.00,-13.00,1217.00,989,20250204,-33.67,354,20240527,85.31,989,-33.67,20250204,502,30.68,20250304,989,-33.67,20250204,354,85.31,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250306,150945,57,100.00,KONEX,,,N,N,N,N, ,N,661,85,2,14.76,661,1,100.00,661,661,661,662,490,576,661.00,0.00,0,0,576,576,576,576,576,576,576,104,86,500,340,1,1,20774684,137,-50.85,0.54,12,0.00,-13.00,1217.00,989,20250204,-33.16,354,20240527,86.72,989,-33.16,20250204,502,31.67,20250304,989,-33.16,20250204,354,86.72,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250306,140944,57,100.00,KONEX,,,N,N,N,N, ,N,661,85,2,14.76,661,1,100.00,661,661,661,662,490,576,661.00,0.00,0,0,576,576,576,576,576,576,576,104,86,500,340,1,1,20774684,137,-50.85,0.54,12,0.00,-13.00,1217.00,989,20250204,-33.16,354,20240527,86.72,989,-33.16,20250204,502,31.67,20250304,989,-33.16,20250204,354,86.72,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250306,130945,57,100.00,KONEX,,,N,N,N,N, ,N,661,85,2,14.76,661,1,100.00,661,661,661,662,490,576,661.00,0.00,0,0,576,576,576,576,576,576,576,104,86,500,340,1,1,20774684,137,-50.85,0.54,12,0.00,-13.00,1217.00,989,20250204,-33.16,354,20240527,86.72,989,-33.16,20250204,502,31.67,20250304,989,-33.16,20250204,354,86.72,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250306,120944,57,100.00,KONEX,,,N,N,N,N, ,N,661,85,2,14.76,661,1,100.00,661,661,661,662,490,576,661.00,0.00,0,0,576,576,576,576,576,576,576,104,86,500,340,1,1,20774684,137,-50.85,0.54,12,0.00,-13.00,1217.00,989,20250204,-33.16,354,20240527,86.72,989,-33.16,20250204,502,31.67,20250304,989,-33.16,20250204,354,86.72,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250306,110941,57,100.00,KONEX,,,N,N,N,N, ,N,661,85,2,14.76,661,1,100.00,661,661,661,662,490,576,661.00,0.00,0,0,576,576,576,576,576,576,576,104,86,500,340,1,1,20774684,137,-50.85,0.54,12,0.00,-13.00,1217.00,989,20250204,-33.16,354,20240527,86.72,989,-33.16,20250204,502,31.67,20250304,989,-33.16,20250204,354,86.72,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250306,100944,57,100.00,KONEX,,,N,N,N,N, ,N,661,85,2,14.76,661,1,100.00,661,661,661,662,490,576,661.00,0.00,0,0,576,576,576,576,576,576,576,104,86,500,340,1,1,20774684,137,-50.85,0.54,12,0.00,-13.00,1217.00,989,20250204,-33.16,354,20240527,86.72,989,-33.16,20250204,502,31.67,20250304,989,-33.16,20250204,354,86.72,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250306,090947,57,100.00,KONEX,,,N,N,N,N, ,N,661,85,2,14.76,661,1,100.00,661,661,661,662,490,576,661.00,0.00,0,0,576,576,576,576,576,576,576,104,86,500,340,1,1,20774684,137,-50.85,0.54,12,0.00,-13.00,1217.00,989,20250204,-33.16,354,20240527,86.72,989,-33.16,20250204,502,31.67,20250304,989,-33.16,20250204,354,86.72,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250305,160934,57,100.00,KONEX,,,N,N,N,N, ,N,576,74,2,14.74,576,1,0.04,576,576,576,577,427,502,576.00,0.00,0,0,735,618,560,443,385,589,414,104,75,500,300,1,1,20774684,120,-44.31,0.47,12,0.00,-13.00,1217.00,989,20250204,-41.76,354,20240527,62.71,989,-41.76,20250204,502,14.74,20250304,989,-41.76,20250204,354,62.71,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250305,150938,57,100.00,KONEX,,,N,N,N,N, ,N,576,74,2,14.74,576,1,0.04,576,576,576,577,427,502,576.00,0.00,0,0,735,618,560,443,385,589,414,104,75,500,300,1,1,20774684,120,-44.31,0.47,12,0.00,-13.00,1217.00,989,20250204,-41.76,354,20240527,62.71,989,-41.76,20250204,502,14.74,20250304,989,-41.76,20250204,354,62.71,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250305,140936,57,100.00,KONEX,,,N,N,N,N, ,N,576,74,2,14.74,576,1,0.04,576,576,576,577,427,502,576.00,0.00,0,0,735,618,560,443,385,589,414,104,75,500,300,1,1,20774684,120,-44.31,0.47,12,0.00,-13.00,1217.00,989,20250204,-41.76,354,20240527,62.71,989,-41.76,20250204,502,14.74,20250304,989,-41.76,20250204,354,62.71,20240527,0.00,N,238170,500,103 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 160945 57 100.00 KONEX N N N N N 656 80 2 13.89 1317 2 200.00 661 661 656 662 490 576 658.50 0.00 0 0 576 576 576 576 576 576 576 104 86 500 340 1 1 20774684 136 -50.46 0.54 12 0.00 -13.00 1217.00 989 20250204 -33.67 354 20240527 85.31 989 -33.67 20250204 502 30.68 20250304 989 -33.67 20250204 354 85.31 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
3 20250306 150945 57 100.00 KONEX N N N N N 661 85 2 14.76 661 1 100.00 661 661 661 662 490 576 661.00 0.00 0 0 576 576 576 576 576 576 576 104 86 500 340 1 1 20774684 137 -50.85 0.54 12 0.00 -13.00 1217.00 989 20250204 -33.16 354 20240527 86.72 989 -33.16 20250204 502 31.67 20250304 989 -33.16 20250204 354 86.72 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
4 20250306 140944 57 100.00 KONEX N N N N N 661 85 2 14.76 661 1 100.00 661 661 661 662 490 576 661.00 0.00 0 0 576 576 576 576 576 576 576 104 86 500 340 1 1 20774684 137 -50.85 0.54 12 0.00 -13.00 1217.00 989 20250204 -33.16 354 20240527 86.72 989 -33.16 20250204 502 31.67 20250304 989 -33.16 20250204 354 86.72 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
5 20250306 130945 57 100.00 KONEX N N N N N 661 85 2 14.76 661 1 100.00 661 661 661 662 490 576 661.00 0.00 0 0 576 576 576 576 576 576 576 104 86 500 340 1 1 20774684 137 -50.85 0.54 12 0.00 -13.00 1217.00 989 20250204 -33.16 354 20240527 86.72 989 -33.16 20250204 502 31.67 20250304 989 -33.16 20250204 354 86.72 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
6 20250306 120944 57 100.00 KONEX N N N N N 661 85 2 14.76 661 1 100.00 661 661 661 662 490 576 661.00 0.00 0 0 576 576 576 576 576 576 576 104 86 500 340 1 1 20774684 137 -50.85 0.54 12 0.00 -13.00 1217.00 989 20250204 -33.16 354 20240527 86.72 989 -33.16 20250204 502 31.67 20250304 989 -33.16 20250204 354 86.72 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
7 20250306 110941 57 100.00 KONEX N N N N N 661 85 2 14.76 661 1 100.00 661 661 661 662 490 576 661.00 0.00 0 0 576 576 576 576 576 576 576 104 86 500 340 1 1 20774684 137 -50.85 0.54 12 0.00 -13.00 1217.00 989 20250204 -33.16 354 20240527 86.72 989 -33.16 20250204 502 31.67 20250304 989 -33.16 20250204 354 86.72 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
8 20250306 100944 57 100.00 KONEX N N N N N 661 85 2 14.76 661 1 100.00 661 661 661 662 490 576 661.00 0.00 0 0 576 576 576 576 576 576 576 104 86 500 340 1 1 20774684 137 -50.85 0.54 12 0.00 -13.00 1217.00 989 20250204 -33.16 354 20240527 86.72 989 -33.16 20250204 502 31.67 20250304 989 -33.16 20250204 354 86.72 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
9 20250306 090947 57 100.00 KONEX N N N N N 661 85 2 14.76 661 1 100.00 661 661 661 662 490 576 661.00 0.00 0 0 576 576 576 576 576 576 576 104 86 500 340 1 1 20774684 137 -50.85 0.54 12 0.00 -13.00 1217.00 989 20250204 -33.16 354 20240527 86.72 989 -33.16 20250204 502 31.67 20250304 989 -33.16 20250204 354 86.72 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
10 20250305 160934 57 100.00 KONEX N N N N N 576 74 2 14.74 576 1 0.04 576 576 576 577 427 502 576.00 0.00 0 0 735 618 560 443 385 589 414 104 75 500 300 1 1 20774684 120 -44.31 0.47 12 0.00 -13.00 1217.00 989 20250204 -41.76 354 20240527 62.71 989 -41.76 20250204 502 14.74 20250304 989 -41.76 20250204 354 62.71 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
11 20250305 150938 57 100.00 KONEX N N N N N 576 74 2 14.74 576 1 0.04 576 576 576 577 427 502 576.00 0.00 0 0 735 618 560 443 385 589 414 104 75 500 300 1 1 20774684 120 -44.31 0.47 12 0.00 -13.00 1217.00 989 20250204 -41.76 354 20240527 62.71 989 -41.76 20250204 502 14.74 20250304 989 -41.76 20250204 354 62.71 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
12 20250305 140936 57 100.00 KONEX N N N N N 576 74 2 14.74 576 1 0.04 576 576 576 577 427 502 576.00 0.00 0 0 735 618 560 443 385 589 414 104 75 500 300 1 1 20774684 120 -44.31 0.47 12 0.00 -13.00 1217.00 989 20250204 -41.76 354 20240527 62.71 989 -41.76 20250204 502 14.74 20250304 989 -41.76 20250204 354 62.71 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N