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
258050/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
20250306,161003,57,100.00,KONEX,,,N,N,N,N, ,N,207,-36,4,-14.81,1875849,9059,3822.36,243,272,207,279,207,243,207.07,0.00,0,0,297,269,256,228,215,263,222,10,36,100,140,1,1,9994242,21,-2.13,2.41,12,0.09,-97.00,86.00,770,20240514,-73.12,197,20250228,5.08,400,-48.25,20250102,197,5.08,20250228,770,-73.12,20240514,197,5.08,20250228,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250306,151002,57,100.00,KONEX,,,N,N,N,N, ,N,208,-35,5,-14.40,1855149,8959,3780.17,243,272,207,279,207,243,207.07,0.00,0,0,297,269,256,228,215,263,222,10,36,100,140,1,1,9994242,21,-2.14,2.42,12,0.09,-97.00,86.00,770,20240514,-72.99,197,20250228,5.58,400,-48.00,20250102,197,5.58,20250228,770,-72.99,20240514,197,5.58,20250228,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250306,141001,57,100.00,KONEX,,,N,N,N,N, ,N,207,-36,4,-14.81,1854669,8957,3779.32,243,243,207,279,207,243,207.06,0.00,0,0,297,269,256,228,215,263,222,10,36,100,140,1,1,9994242,21,-2.13,2.41,12,0.09,-97.00,86.00,770,20240514,-73.12,197,20250228,5.08,400,-48.25,20250102,197,5.08,20250228,770,-73.12,20240514,197,5.08,20250228,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250306,131003,57,100.00,KONEX,,,N,N,N,N, ,N,207,-36,4,-14.81,301134,1452,612.66,243,243,207,279,207,243,207.39,0.00,0,0,297,269,256,228,215,263,222,10,36,100,140,1,1,9994242,21,-2.13,2.41,12,0.01,-97.00,86.00,770,20240514,-73.12,197,20250228,5.08,400,-48.25,20250102,197,5.08,20250228,770,-73.12,20240514,197,5.08,20250228,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250306,121002,57,100.00,KONEX,,,N,N,N,N, ,N,207,-36,4,-14.81,277329,1337,564.14,243,243,207,279,207,243,207.43,0.00,0,0,297,269,256,228,215,263,222,10,36,100,140,1,1,9994242,21,-2.13,2.41,12,0.01,-97.00,86.00,770,20240514,-73.12,197,20250228,5.08,400,-48.25,20250102,197,5.08,20250228,770,-73.12,20240514,197,5.08,20250228,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250306,110958,57,100.00,KONEX,,,N,N,N,N, ,N,207,-36,4,-14.81,9885,45,18.99,243,243,207,279,207,243,219.67,0.00,0,0,297,269,256,228,215,263,222,10,36,100,140,1,1,9994242,21,-2.13,2.41,12,0.00,-97.00,86.00,770,20240514,-73.12,197,20250228,5.08,400,-48.25,20250102,197,5.08,20250228,770,-73.12,20240514,197,5.08,20250228,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250306,101001,57,100.00,KONEX,,,N,N,N,N, ,N,243,0,3,0.00,3645,15,6.33,243,243,243,279,207,243,243.00,0.00,0,0,297,269,256,228,215,263,222,10,36,100,140,1,1,9994242,24,-2.51,2.83,12,0.00,-97.00,86.00,770,20240514,-68.44,197,20250228,23.35,400,-39.25,20250102,197,23.35,20250228,770,-68.44,20240514,197,23.35,20250228,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250306,091005,57,100.00,KONEX,,,N,N,N,N, ,N,243,0,3,0.00,0,0,0.00,0,0,0,279,207,243,0.00,0.00,0,0,297,269,256,228,215,263,222,10,36,100,140,1,1,9994242,24,-2.51,2.83,12,0.00,-97.00,86.00,770,20240514,-68.44,197,20250228,23.35,400,-39.25,20250102,197,23.35,20250228,770,-68.44,20240514,197,23.35,20250228,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250305,160951,57,100.00,KONEX,,,N,N,N,N, ,N,243,-42,4,-14.74,67185,237,1.72,284,284,243,327,243,285,283.48,0.00,0,0,337,310,263,236,189,287,213,10,42,100,170,1,1,9994242,24,-2.51,2.83,12,0.00,-97.00,86.00,770,20240514,-68.44,197,20250228,23.35,400,-39.25,20250102,197,23.35,20250228,770,-68.44,20240514,197,23.35,20250228,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250305,150955,57,100.00,KONEX,,,N,N,N,N, ,N,243,-42,4,-14.74,66942,236,1.71,284,284,243,327,243,285,283.65,0.00,0,0,337,310,263,236,189,287,213,10,42,100,170,1,1,9994242,24,-2.51,2.83,12,0.00,-97.00,86.00,770,20240514,-68.44,197,20250228,23.35,400,-39.25,20250102,197,23.35,20250228,770,-68.44,20240514,197,23.35,20250228,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250305,140953,57,100.00,KONEX,,,N,N,N,N, ,N,243,-42,4,-14.74,66942,236,1.71,284,284,243,327,243,285,283.65,0.00,0,0,337,310,263,236,189,287,213,10,42,100,170,1,1,9994242,24,-2.51,2.83,12,0.00,-97.00,86.00,770,20240514,-68.44,197,20250228,23.35,400,-39.25,20250102,197,23.35,20250228,770,-68.44,20240514,197,23.35,20250228,0.00,N,258050,100,9 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 161003 57 100.00 KONEX N N N N N 207 -36 4 -14.81 1875849 9059 3822.36 243 272 207 279 207 243 207.07 0.00 0 0 297 269 256 228 215 263 222 10 36 100 140 1 1 9994242 21 -2.13 2.41 12 0.09 -97.00 86.00 770 20240514 -73.12 197 20250228 5.08 400 -48.25 20250102 197 5.08 20250228 770 -73.12 20240514 197 5.08 20250228 0.00 N 258050 100 9 억 0 N N 0 N 00 N
3 20250306 151002 57 100.00 KONEX N N N N N 208 -35 5 -14.40 1855149 8959 3780.17 243 272 207 279 207 243 207.07 0.00 0 0 297 269 256 228 215 263 222 10 36 100 140 1 1 9994242 21 -2.14 2.42 12 0.09 -97.00 86.00 770 20240514 -72.99 197 20250228 5.58 400 -48.00 20250102 197 5.58 20250228 770 -72.99 20240514 197 5.58 20250228 0.00 N 258050 100 9 억 0 N N 0 N 00 N
4 20250306 141001 57 100.00 KONEX N N N N N 207 -36 4 -14.81 1854669 8957 3779.32 243 243 207 279 207 243 207.06 0.00 0 0 297 269 256 228 215 263 222 10 36 100 140 1 1 9994242 21 -2.13 2.41 12 0.09 -97.00 86.00 770 20240514 -73.12 197 20250228 5.08 400 -48.25 20250102 197 5.08 20250228 770 -73.12 20240514 197 5.08 20250228 0.00 N 258050 100 9 억 0 N N 0 N 00 N
5 20250306 131003 57 100.00 KONEX N N N N N 207 -36 4 -14.81 301134 1452 612.66 243 243 207 279 207 243 207.39 0.00 0 0 297 269 256 228 215 263 222 10 36 100 140 1 1 9994242 21 -2.13 2.41 12 0.01 -97.00 86.00 770 20240514 -73.12 197 20250228 5.08 400 -48.25 20250102 197 5.08 20250228 770 -73.12 20240514 197 5.08 20250228 0.00 N 258050 100 9 억 0 N N 0 N 00 N
6 20250306 121002 57 100.00 KONEX N N N N N 207 -36 4 -14.81 277329 1337 564.14 243 243 207 279 207 243 207.43 0.00 0 0 297 269 256 228 215 263 222 10 36 100 140 1 1 9994242 21 -2.13 2.41 12 0.01 -97.00 86.00 770 20240514 -73.12 197 20250228 5.08 400 -48.25 20250102 197 5.08 20250228 770 -73.12 20240514 197 5.08 20250228 0.00 N 258050 100 9 억 0 N N 0 N 00 N
7 20250306 110958 57 100.00 KONEX N N N N N 207 -36 4 -14.81 9885 45 18.99 243 243 207 279 207 243 219.67 0.00 0 0 297 269 256 228 215 263 222 10 36 100 140 1 1 9994242 21 -2.13 2.41 12 0.00 -97.00 86.00 770 20240514 -73.12 197 20250228 5.08 400 -48.25 20250102 197 5.08 20250228 770 -73.12 20240514 197 5.08 20250228 0.00 N 258050 100 9 억 0 N N 0 N 00 N
8 20250306 101001 57 100.00 KONEX N N N N N 243 0 3 0.00 3645 15 6.33 243 243 243 279 207 243 243.00 0.00 0 0 297 269 256 228 215 263 222 10 36 100 140 1 1 9994242 24 -2.51 2.83 12 0.00 -97.00 86.00 770 20240514 -68.44 197 20250228 23.35 400 -39.25 20250102 197 23.35 20250228 770 -68.44 20240514 197 23.35 20250228 0.00 N 258050 100 9 억 0 N N 0 N 00 N
9 20250306 091005 57 100.00 KONEX N N N N N 243 0 3 0.00 0 0 0.00 0 0 0 279 207 243 0.00 0.00 0 0 297 269 256 228 215 263 222 10 36 100 140 1 1 9994242 24 -2.51 2.83 12 0.00 -97.00 86.00 770 20240514 -68.44 197 20250228 23.35 400 -39.25 20250102 197 23.35 20250228 770 -68.44 20240514 197 23.35 20250228 0.00 N 258050 100 9 억 0 N N 0 N 00 N
10 20250305 160951 57 100.00 KONEX N N N N N 243 -42 4 -14.74 67185 237 1.72 284 284 243 327 243 285 283.48 0.00 0 0 337 310 263 236 189 287 213 10 42 100 170 1 1 9994242 24 -2.51 2.83 12 0.00 -97.00 86.00 770 20240514 -68.44 197 20250228 23.35 400 -39.25 20250102 197 23.35 20250228 770 -68.44 20240514 197 23.35 20250228 0.00 N 258050 100 9 억 0 N N 0 N 00 N
11 20250305 150955 57 100.00 KONEX N N N N N 243 -42 4 -14.74 66942 236 1.71 284 284 243 327 243 285 283.65 0.00 0 0 337 310 263 236 189 287 213 10 42 100 170 1 1 9994242 24 -2.51 2.83 12 0.00 -97.00 86.00 770 20240514 -68.44 197 20250228 23.35 400 -39.25 20250102 197 23.35 20250228 770 -68.44 20240514 197 23.35 20250228 0.00 N 258050 100 9 억 0 N N 0 N 00 N
12 20250305 140953 57 100.00 KONEX N N N N N 243 -42 4 -14.74 66942 236 1.71 284 284 243 327 243 285 283.65 0.00 0 0 337 310 263 236 189 287 213 10 42 100 170 1 1 9994242 24 -2.51 2.83 12 0.00 -97.00 86.00 770 20240514 -68.44 197 20250228 23.35 400 -39.25 20250102 197 23.35 20250228 770 -68.44 20240514 197 23.35 20250228 0.00 N 258050 100 9 억 0 N N 0 N 00 N