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
253610/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
20250306,160959,57,100.00,KONEX,,,N,N,N,N, ,N,1600,101,2,6.74,214672,167,33.13,1722,1722,1280,1723,1275,1499,1285.46,0.00,0,0,1916,1707,1479,1270,1042,1593,1156,51,224,500,890,1,1,10157305,163,-3.87,26.23,12,0.00,-413.00,61.00,2170,20240321,-26.27,900,20241216,77.78,1722,-7.08,20250306,932,71.67,20250122,2170,-26.27,20240321,900,77.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20250306,150958,57,100.00,KONEX,,,N,N,N,N, ,N,1600,101,2,6.74,214672,167,33.13,1722,1722,1280,1723,1275,1499,1285.46,0.00,0,0,1916,1707,1479,1270,1042,1593,1156,51,224,500,890,1,1,10157305,163,-3.87,26.23,12,0.00,-413.00,61.00,2170,20240321,-26.27,900,20241216,77.78,1722,-7.08,20250306,932,71.67,20250122,2170,-26.27,20240321,900,77.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20250306,140958,57,100.00,KONEX,,,N,N,N,N, ,N,1600,101,2,6.74,214672,167,33.13,1722,1722,1280,1723,1275,1499,1285.46,0.00,0,0,1916,1707,1479,1270,1042,1593,1156,51,224,500,890,1,1,10157305,163,-3.87,26.23,12,0.00,-413.00,61.00,2170,20240321,-26.27,900,20241216,77.78,1722,-7.08,20250306,932,71.67,20250122,2170,-26.27,20240321,900,77.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20250306,130959,57,100.00,KONEX,,,N,N,N,N, ,N,1600,101,2,6.74,214672,167,33.13,1722,1722,1280,1723,1275,1499,1285.46,0.00,0,0,1916,1707,1479,1270,1042,1593,1156,51,224,500,890,1,1,10157305,163,-3.87,26.23,12,0.00,-413.00,61.00,2170,20240321,-26.27,900,20241216,77.78,1722,-7.08,20250306,932,71.67,20250122,2170,-26.27,20240321,900,77.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20250306,120958,57,100.00,KONEX,,,N,N,N,N, ,N,1600,101,2,6.74,214672,167,33.13,1722,1722,1280,1723,1275,1499,1285.46,0.00,0,0,1916,1707,1479,1270,1042,1593,1156,51,224,500,890,1,1,10157305,163,-3.87,26.23,12,0.00,-413.00,61.00,2170,20240321,-26.27,900,20241216,77.78,1722,-7.08,20250306,932,71.67,20250122,2170,-26.27,20240321,900,77.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20250306,110955,57,100.00,KONEX,,,N,N,N,N, ,N,1600,101,2,6.74,214672,167,33.13,1722,1722,1280,1723,1275,1499,1285.46,0.00,0,0,1916,1707,1479,1270,1042,1593,1156,51,224,500,890,1,1,10157305,163,-3.87,26.23,12,0.00,-413.00,61.00,2170,20240321,-26.27,900,20241216,77.78,1722,-7.08,20250306,932,71.67,20250122,2170,-26.27,20240321,900,77.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20250306,100957,57,100.00,KONEX,,,N,N,N,N, ,N,1722,223,2,14.88,1722,1,0.20,1722,1722,1722,1723,1275,1499,1722.00,0.00,0,0,1916,1707,1479,1270,1042,1593,1156,51,224,500,890,1,1,10157305,175,-4.17,28.23,12,0.00,-413.00,61.00,2170,20240321,-20.65,900,20241216,91.33,1722,0.00,20250306,932,84.76,20250122,2170,-20.65,20240321,900,91.33,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20250306,091001,57,100.00,KONEX,,,N,N,N,N, ,N,1722,223,2,14.88,1722,1,0.20,1722,1722,1722,1723,1275,1499,1722.00,0.00,0,0,1916,1707,1479,1270,1042,1593,1156,51,224,500,890,1,1,10157305,175,-4.17,28.23,12,0.00,-413.00,61.00,2170,20240321,-20.65,900,20241216,91.33,1722,0.00,20250306,932,84.76,20250122,2170,-20.65,20240321,900,91.33,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20250305,160948,57,100.00,KONEX,,,N,N,N,N, ,N,1499,29,2,1.97,710887,504,61.99,1688,1688,1251,1690,1250,1470,1410.49,0.00,0,0,1653,1561,1381,1289,1109,1471,1199,51,220,500,880,1,1,10157305,152,-3.63,24.57,12,0.00,-413.00,61.00,2170,20240321,-30.92,900,20241216,66.56,1700,-11.82,20250228,932,60.84,20250122,2170,-30.92,20240321,900,66.56,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20250305,150951,57,100.00,KONEX,,,N,N,N,N, ,N,1499,29,2,1.97,710887,504,61.99,1688,1688,1251,1690,1250,1470,1410.49,0.00,0,0,1653,1561,1381,1289,1109,1471,1199,51,220,500,880,1,1,10157305,152,-3.63,24.57,12,0.00,-413.00,61.00,2170,20240321,-30.92,900,20241216,66.56,1700,-11.82,20250228,932,60.84,20250122,2170,-30.92,20240321,900,66.56,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20250305,140950,57,100.00,KONEX,,,N,N,N,N, ,N,1499,29,2,1.97,710887,504,61.99,1688,1688,1251,1690,1250,1470,1410.49,0.00,0,0,1653,1561,1381,1289,1109,1471,1199,51,220,500,880,1,1,10157305,152,-3.63,24.57,12,0.00,-413.00,61.00,2170,20240321,-30.92,900,20241216,66.56,1700,-11.82,20250228,932,60.84,20250122,2170,-30.92,20240321,900,66.56,20241216,0.00,N,253610,500,50 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 160959 57 100.00 KONEX N N N N N 1600 101 2 6.74 214672 167 33.13 1722 1722 1280 1723 1275 1499 1285.46 0.00 0 0 1916 1707 1479 1270 1042 1593 1156 51 224 500 890 1 1 10157305 163 -3.87 26.23 12 0.00 -413.00 61.00 2170 20240321 -26.27 900 20241216 77.78 1722 -7.08 20250306 932 71.67 20250122 2170 -26.27 20240321 900 77.78 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N
3 20250306 150958 57 100.00 KONEX N N N N N 1600 101 2 6.74 214672 167 33.13 1722 1722 1280 1723 1275 1499 1285.46 0.00 0 0 1916 1707 1479 1270 1042 1593 1156 51 224 500 890 1 1 10157305 163 -3.87 26.23 12 0.00 -413.00 61.00 2170 20240321 -26.27 900 20241216 77.78 1722 -7.08 20250306 932 71.67 20250122 2170 -26.27 20240321 900 77.78 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N
4 20250306 140958 57 100.00 KONEX N N N N N 1600 101 2 6.74 214672 167 33.13 1722 1722 1280 1723 1275 1499 1285.46 0.00 0 0 1916 1707 1479 1270 1042 1593 1156 51 224 500 890 1 1 10157305 163 -3.87 26.23 12 0.00 -413.00 61.00 2170 20240321 -26.27 900 20241216 77.78 1722 -7.08 20250306 932 71.67 20250122 2170 -26.27 20240321 900 77.78 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N
5 20250306 130959 57 100.00 KONEX N N N N N 1600 101 2 6.74 214672 167 33.13 1722 1722 1280 1723 1275 1499 1285.46 0.00 0 0 1916 1707 1479 1270 1042 1593 1156 51 224 500 890 1 1 10157305 163 -3.87 26.23 12 0.00 -413.00 61.00 2170 20240321 -26.27 900 20241216 77.78 1722 -7.08 20250306 932 71.67 20250122 2170 -26.27 20240321 900 77.78 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N
6 20250306 120958 57 100.00 KONEX N N N N N 1600 101 2 6.74 214672 167 33.13 1722 1722 1280 1723 1275 1499 1285.46 0.00 0 0 1916 1707 1479 1270 1042 1593 1156 51 224 500 890 1 1 10157305 163 -3.87 26.23 12 0.00 -413.00 61.00 2170 20240321 -26.27 900 20241216 77.78 1722 -7.08 20250306 932 71.67 20250122 2170 -26.27 20240321 900 77.78 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N
7 20250306 110955 57 100.00 KONEX N N N N N 1600 101 2 6.74 214672 167 33.13 1722 1722 1280 1723 1275 1499 1285.46 0.00 0 0 1916 1707 1479 1270 1042 1593 1156 51 224 500 890 1 1 10157305 163 -3.87 26.23 12 0.00 -413.00 61.00 2170 20240321 -26.27 900 20241216 77.78 1722 -7.08 20250306 932 71.67 20250122 2170 -26.27 20240321 900 77.78 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N
8 20250306 100957 57 100.00 KONEX N N N N N 1722 223 2 14.88 1722 1 0.20 1722 1722 1722 1723 1275 1499 1722.00 0.00 0 0 1916 1707 1479 1270 1042 1593 1156 51 224 500 890 1 1 10157305 175 -4.17 28.23 12 0.00 -413.00 61.00 2170 20240321 -20.65 900 20241216 91.33 1722 0.00 20250306 932 84.76 20250122 2170 -20.65 20240321 900 91.33 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N
9 20250306 091001 57 100.00 KONEX N N N N N 1722 223 2 14.88 1722 1 0.20 1722 1722 1722 1723 1275 1499 1722.00 0.00 0 0 1916 1707 1479 1270 1042 1593 1156 51 224 500 890 1 1 10157305 175 -4.17 28.23 12 0.00 -413.00 61.00 2170 20240321 -20.65 900 20241216 91.33 1722 0.00 20250306 932 84.76 20250122 2170 -20.65 20240321 900 91.33 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N
10 20250305 160948 57 100.00 KONEX N N N N N 1499 29 2 1.97 710887 504 61.99 1688 1688 1251 1690 1250 1470 1410.49 0.00 0 0 1653 1561 1381 1289 1109 1471 1199 51 220 500 880 1 1 10157305 152 -3.63 24.57 12 0.00 -413.00 61.00 2170 20240321 -30.92 900 20241216 66.56 1700 -11.82 20250228 932 60.84 20250122 2170 -30.92 20240321 900 66.56 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N
11 20250305 150951 57 100.00 KONEX N N N N N 1499 29 2 1.97 710887 504 61.99 1688 1688 1251 1690 1250 1470 1410.49 0.00 0 0 1653 1561 1381 1289 1109 1471 1199 51 220 500 880 1 1 10157305 152 -3.63 24.57 12 0.00 -413.00 61.00 2170 20240321 -30.92 900 20241216 66.56 1700 -11.82 20250228 932 60.84 20250122 2170 -30.92 20240321 900 66.56 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N
12 20250305 140950 57 100.00 KONEX N N N N N 1499 29 2 1.97 710887 504 61.99 1688 1688 1251 1690 1250 1470 1410.49 0.00 0 0 1653 1561 1381 1289 1109 1471 1199 51 220 500 880 1 1 10157305 152 -3.63 24.57 12 0.00 -413.00 61.00 2170 20240321 -30.92 900 20241216 66.56 1700 -11.82 20250228 932 60.84 20250122 2170 -30.92 20240321 900 66.56 20241216 0.00 N 253610 500 50 억 0 N N 0 N 00 N