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
238500/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
20250306,160946,57,100.00,KONEX,,,N,N,N,N, ,N,293,-13,5,-4.25,183285924,630749,111.26,302,320,280,351,261,306,290.58,0.00,0,0,338,322,306,290,274,314,282,84,45,200,190,1,1,42018262,123,-1.90,2.24,12,1.50,-154.00,131.00,1200,20240226,-75.58,175,20250205,67.43,411,-28.71,20250220,175,67.43,20250205,864,-66.09,20240307,175,67.43,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20250306,150946,57,100.00,KONEX,,,N,N,N,N, ,N,294,-12,5,-3.92,177344863,610473,107.68,302,320,280,351,261,306,290.50,0.00,0,0,338,322,306,290,274,314,282,84,45,200,190,1,1,42018262,124,-1.91,2.24,12,1.45,-154.00,131.00,1200,20240226,-75.50,175,20250205,68.00,411,-28.47,20250220,175,68.00,20250205,864,-65.97,20240307,175,68.00,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20250306,140945,57,100.00,KONEX,,,N,N,N,N, ,N,292,-14,5,-4.58,162804637,560497,98.87,302,320,280,351,261,306,290.46,0.00,0,0,338,322,306,290,274,314,282,84,45,200,190,1,1,42018262,123,-1.90,2.23,12,1.33,-154.00,131.00,1200,20240226,-75.67,175,20250205,66.86,411,-28.95,20250220,175,66.86,20250205,864,-66.20,20240307,175,66.86,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20250306,130946,57,100.00,KONEX,,,N,N,N,N, ,N,291,-15,5,-4.90,141323805,485936,85.71,302,320,280,351,261,306,290.83,0.00,0,0,338,322,306,290,274,314,282,84,45,200,190,1,1,42018262,122,-1.89,2.22,12,1.16,-154.00,131.00,1200,20240226,-75.75,175,20250205,66.29,411,-29.20,20250220,175,66.29,20250205,864,-66.32,20240307,175,66.29,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20250306,120945,57,100.00,KONEX,,,N,N,N,N, ,N,286,-20,5,-6.54,124627684,427438,75.40,302,320,280,351,261,306,291.57,0.00,0,0,338,322,306,290,274,314,282,84,45,200,190,1,1,42018262,120,-1.86,2.18,12,1.02,-154.00,131.00,1200,20240226,-76.17,175,20250205,63.43,411,-30.41,20250220,175,63.43,20250205,864,-66.90,20240307,175,63.43,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20250306,110942,57,100.00,KONEX,,,N,N,N,N, ,N,294,-12,5,-3.92,83810368,283086,49.93,302,320,286,351,261,306,296.06,0.00,0,0,338,322,306,290,274,314,282,84,45,200,190,1,1,42018262,124,-1.91,2.24,12,0.67,-154.00,131.00,1200,20240226,-75.50,175,20250205,68.00,411,-28.47,20250220,175,68.00,20250205,864,-65.97,20240307,175,68.00,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20250306,100944,57,100.00,KONEX,,,N,N,N,N, ,N,298,-8,5,-2.61,67750885,228014,40.22,302,320,290,351,261,306,297.13,0.00,0,0,338,322,306,290,274,314,282,84,45,200,190,1,1,42018262,125,-1.94,2.27,12,0.54,-154.00,131.00,1200,20240226,-75.17,175,20250205,70.29,411,-27.49,20250220,175,70.29,20250205,864,-65.51,20240307,175,70.29,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20250306,090948,57,100.00,KONEX,,,N,N,N,N, ,N,305,-1,5,-0.33,18113544,60990,10.76,302,320,295,351,261,306,296.99,0.00,0,0,338,322,306,290,274,314,282,84,45,200,190,1,1,42018262,128,-1.98,2.33,12,0.15,-154.00,131.00,1200,20240226,-74.58,175,20250205,74.29,411,-25.79,20250220,175,74.29,20250205,864,-64.70,20240307,175,74.29,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20250305,160935,57,100.00,KONEX,,,N,N,N,N, ,N,306,16,2,5.52,173271191,566931,116.82,316,322,290,333,247,290,305.63,0.00,0,0,317,303,276,262,235,310,269,84,43,200,180,1,1,42018262,129,-1.99,2.34,12,1.35,-154.00,131.00,1200,20240226,-74.50,175,20250205,74.86,411,-25.55,20250220,175,74.86,20250205,864,-64.58,20240307,175,74.86,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20250305,150938,57,100.00,KONEX,,,N,N,N,N, ,N,305,15,2,5.17,165869836,542720,111.84,316,322,290,333,247,290,305.63,0.00,0,0,317,303,276,262,235,310,269,84,43,200,180,1,1,42018262,128,-1.98,2.33,12,1.29,-154.00,131.00,1200,20240226,-74.58,175,20250205,74.29,411,-25.79,20250220,175,74.29,20250205,864,-64.70,20240307,175,74.29,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20250305,140937,57,100.00,KONEX,,,N,N,N,N, ,N,304,14,2,4.83,154771361,505944,104.26,316,322,290,333,247,290,305.91,0.00,0,0,317,303,276,262,235,310,269,84,43,200,180,1,1,42018262,128,-1.97,2.32,12,1.20,-154.00,131.00,1200,20240226,-74.67,175,20250205,73.71,411,-26.03,20250220,175,73.71,20250205,864,-64.81,20240307,175,73.71,20250205,0.00,N,238500,200,84 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 160946 57 100.00 KONEX N N N N N 293 -13 5 -4.25 183285924 630749 111.26 302 320 280 351 261 306 290.58 0.00 0 0 338 322 306 290 274 314 282 84 45 200 190 1 1 42018262 123 -1.90 2.24 12 1.50 -154.00 131.00 1200 20240226 -75.58 175 20250205 67.43 411 -28.71 20250220 175 67.43 20250205 864 -66.09 20240307 175 67.43 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N
3 20250306 150946 57 100.00 KONEX N N N N N 294 -12 5 -3.92 177344863 610473 107.68 302 320 280 351 261 306 290.50 0.00 0 0 338 322 306 290 274 314 282 84 45 200 190 1 1 42018262 124 -1.91 2.24 12 1.45 -154.00 131.00 1200 20240226 -75.50 175 20250205 68.00 411 -28.47 20250220 175 68.00 20250205 864 -65.97 20240307 175 68.00 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N
4 20250306 140945 57 100.00 KONEX N N N N N 292 -14 5 -4.58 162804637 560497 98.87 302 320 280 351 261 306 290.46 0.00 0 0 338 322 306 290 274 314 282 84 45 200 190 1 1 42018262 123 -1.90 2.23 12 1.33 -154.00 131.00 1200 20240226 -75.67 175 20250205 66.86 411 -28.95 20250220 175 66.86 20250205 864 -66.20 20240307 175 66.86 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N
5 20250306 130946 57 100.00 KONEX N N N N N 291 -15 5 -4.90 141323805 485936 85.71 302 320 280 351 261 306 290.83 0.00 0 0 338 322 306 290 274 314 282 84 45 200 190 1 1 42018262 122 -1.89 2.22 12 1.16 -154.00 131.00 1200 20240226 -75.75 175 20250205 66.29 411 -29.20 20250220 175 66.29 20250205 864 -66.32 20240307 175 66.29 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N
6 20250306 120945 57 100.00 KONEX N N N N N 286 -20 5 -6.54 124627684 427438 75.40 302 320 280 351 261 306 291.57 0.00 0 0 338 322 306 290 274 314 282 84 45 200 190 1 1 42018262 120 -1.86 2.18 12 1.02 -154.00 131.00 1200 20240226 -76.17 175 20250205 63.43 411 -30.41 20250220 175 63.43 20250205 864 -66.90 20240307 175 63.43 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N
7 20250306 110942 57 100.00 KONEX N N N N N 294 -12 5 -3.92 83810368 283086 49.93 302 320 286 351 261 306 296.06 0.00 0 0 338 322 306 290 274 314 282 84 45 200 190 1 1 42018262 124 -1.91 2.24 12 0.67 -154.00 131.00 1200 20240226 -75.50 175 20250205 68.00 411 -28.47 20250220 175 68.00 20250205 864 -65.97 20240307 175 68.00 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N
8 20250306 100944 57 100.00 KONEX N N N N N 298 -8 5 -2.61 67750885 228014 40.22 302 320 290 351 261 306 297.13 0.00 0 0 338 322 306 290 274 314 282 84 45 200 190 1 1 42018262 125 -1.94 2.27 12 0.54 -154.00 131.00 1200 20240226 -75.17 175 20250205 70.29 411 -27.49 20250220 175 70.29 20250205 864 -65.51 20240307 175 70.29 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N
9 20250306 090948 57 100.00 KONEX N N N N N 305 -1 5 -0.33 18113544 60990 10.76 302 320 295 351 261 306 296.99 0.00 0 0 338 322 306 290 274 314 282 84 45 200 190 1 1 42018262 128 -1.98 2.33 12 0.15 -154.00 131.00 1200 20240226 -74.58 175 20250205 74.29 411 -25.79 20250220 175 74.29 20250205 864 -64.70 20240307 175 74.29 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N
10 20250305 160935 57 100.00 KONEX N N N N N 306 16 2 5.52 173271191 566931 116.82 316 322 290 333 247 290 305.63 0.00 0 0 317 303 276 262 235 310 269 84 43 200 180 1 1 42018262 129 -1.99 2.34 12 1.35 -154.00 131.00 1200 20240226 -74.50 175 20250205 74.86 411 -25.55 20250220 175 74.86 20250205 864 -64.58 20240307 175 74.86 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N
11 20250305 150938 57 100.00 KONEX N N N N N 305 15 2 5.17 165869836 542720 111.84 316 322 290 333 247 290 305.63 0.00 0 0 317 303 276 262 235 310 269 84 43 200 180 1 1 42018262 128 -1.98 2.33 12 1.29 -154.00 131.00 1200 20240226 -74.58 175 20250205 74.29 411 -25.79 20250220 175 74.29 20250205 864 -64.70 20240307 175 74.29 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N
12 20250305 140937 57 100.00 KONEX N N N N N 304 14 2 4.83 154771361 505944 104.26 316 322 290 333 247 290 305.91 0.00 0 0 317 303 276 262 235 310 269 84 43 200 180 1 1 42018262 128 -1.97 2.32 12 1.20 -154.00 131.00 1200 20240226 -74.67 175 20250205 73.71 411 -26.03 20250220 175 73.71 20250205 864 -64.81 20240307 175 73.71 20250205 0.00 N 238500 200 84 억 0 N N 0 N 00 N