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
258540/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,650,-34,5,-4.97,244309,367,37.41,694,694,582,786,582,684,665.69,0.00,0,0,796,740,640,584,484,690,534,52,102,500,410,1,1,10378119,67,-7.39,-5.20,12,0.00,-88.00,-125.00,2260,20240610,-71.24,430,20250220,51.16,900,-27.78,20250102,430,51.16,20250220,2260,-71.24,20240610,430,51.16,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250306,151002,57,100.00,KONEX,,,N,N,N,N, ,N,650,-34,5,-4.97,244309,367,37.41,694,694,582,786,582,684,665.69,0.00,0,0,796,740,640,584,484,690,534,52,102,500,410,1,1,10378119,67,-7.39,-5.20,12,0.00,-88.00,-125.00,2260,20240610,-71.24,430,20250220,51.16,900,-27.78,20250102,430,51.16,20250220,2260,-71.24,20240610,430,51.16,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250306,141002,57,100.00,KONEX,,,N,N,N,N, ,N,650,-34,5,-4.97,107809,157,16.00,694,694,582,786,582,684,686.68,0.00,0,0,796,740,640,584,484,690,534,52,102,500,410,1,1,10378119,67,-7.39,-5.20,12,0.00,-88.00,-125.00,2260,20240610,-71.24,430,20250220,51.16,900,-27.78,20250102,430,51.16,20250220,2260,-71.24,20240610,430,51.16,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250306,131003,57,100.00,KONEX,,,N,N,N,N, ,N,688,4,2,0.58,99359,144,14.68,694,694,582,786,582,684,689.99,0.00,0,0,796,740,640,584,484,690,534,52,102,500,410,1,1,10378119,71,-7.82,-5.50,12,0.00,-88.00,-125.00,2260,20240610,-69.56,430,20250220,60.00,900,-23.56,20250102,430,60.00,20250220,2260,-69.56,20240610,430,60.00,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250306,121002,57,100.00,KONEX,,,N,N,N,N, ,N,691,7,2,1.02,28821,42,4.28,694,694,582,786,582,684,686.21,0.00,0,0,796,740,640,584,484,690,534,52,102,500,410,1,1,10378119,72,-7.85,-5.53,12,0.00,-88.00,-125.00,2260,20240610,-69.42,430,20250220,60.70,900,-23.22,20250102,430,60.70,20250220,2260,-69.42,20240610,430,60.70,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250306,110959,57,100.00,KONEX,,,N,N,N,N, ,N,691,7,2,1.02,4743,7,0.71,694,694,582,786,582,684,677.57,0.00,0,0,796,740,640,584,484,690,534,52,102,500,410,1,1,10378119,72,-7.85,-5.53,12,0.00,-88.00,-125.00,2260,20240610,-69.42,430,20250220,60.70,900,-23.22,20250102,430,60.70,20250220,2260,-69.42,20240610,430,60.70,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250306,101001,57,100.00,KONEX,,,N,N,N,N, ,N,582,-102,4,-14.91,4052,6,0.61,694,694,582,786,582,684,675.33,0.00,0,0,796,740,640,584,484,690,534,52,102,500,410,1,1,10378119,60,-6.61,-4.66,12,0.00,-88.00,-125.00,2260,20240610,-74.25,430,20250220,35.35,900,-35.33,20250102,430,35.35,20250220,2260,-74.25,20240610,430,35.35,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250306,091005,57,100.00,KONEX,,,N,N,N,N, ,N,694,10,2,1.46,3470,5,0.51,694,694,694,786,582,684,694.00,0.00,0,0,796,740,640,584,484,690,534,52,102,500,410,1,1,10378119,72,-7.89,-5.55,12,0.00,-88.00,-125.00,2260,20240610,-69.29,430,20250220,61.40,900,-22.89,20250102,430,61.40,20250220,2260,-69.29,20240610,430,61.40,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250305,160951,57,100.00,KONEX,,,N,N,N,N, ,N,684,75,2,12.32,539657,981,109.73,696,696,540,700,518,609,550.11,0.00,0,0,789,699,609,519,429,654,474,52,91,500,360,1,1,10378119,71,-7.77,-5.47,12,0.01,-88.00,-125.00,2260,20240610,-69.73,430,20250220,59.07,900,-24.00,20250102,430,59.07,20250220,2260,-69.73,20240610,430,59.07,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250305,150955,57,100.00,KONEX,,,N,N,N,N, ,N,579,-30,5,-4.93,482447,886,99.11,696,696,540,700,518,609,544.52,0.00,0,0,789,699,609,519,429,654,474,52,91,500,360,1,1,10378119,60,-6.58,-4.63,12,0.01,-88.00,-125.00,2260,20240610,-74.38,430,20250220,34.65,900,-35.67,20250102,430,34.65,20250220,2260,-74.38,20240610,430,34.65,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250305,140954,57,100.00,KONEX,,,N,N,N,N, ,N,548,-61,5,-10.02,477236,877,98.10,696,696,540,700,518,609,544.17,0.00,0,0,789,699,609,519,429,654,474,52,91,500,360,1,1,10378119,57,-6.23,-4.38,12,0.01,-88.00,-125.00,2260,20240610,-75.75,430,20250220,27.44,900,-39.11,20250102,430,27.44,20250220,2260,-75.75,20240610,430,27.44,20250220,0.00,N,258540,500,51 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 650 -34 5 -4.97 244309 367 37.41 694 694 582 786 582 684 665.69 0.00 0 0 796 740 640 584 484 690 534 52 102 500 410 1 1 10378119 67 -7.39 -5.20 12 0.00 -88.00 -125.00 2260 20240610 -71.24 430 20250220 51.16 900 -27.78 20250102 430 51.16 20250220 2260 -71.24 20240610 430 51.16 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
3 20250306 151002 57 100.00 KONEX N N N N N 650 -34 5 -4.97 244309 367 37.41 694 694 582 786 582 684 665.69 0.00 0 0 796 740 640 584 484 690 534 52 102 500 410 1 1 10378119 67 -7.39 -5.20 12 0.00 -88.00 -125.00 2260 20240610 -71.24 430 20250220 51.16 900 -27.78 20250102 430 51.16 20250220 2260 -71.24 20240610 430 51.16 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
4 20250306 141002 57 100.00 KONEX N N N N N 650 -34 5 -4.97 107809 157 16.00 694 694 582 786 582 684 686.68 0.00 0 0 796 740 640 584 484 690 534 52 102 500 410 1 1 10378119 67 -7.39 -5.20 12 0.00 -88.00 -125.00 2260 20240610 -71.24 430 20250220 51.16 900 -27.78 20250102 430 51.16 20250220 2260 -71.24 20240610 430 51.16 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
5 20250306 131003 57 100.00 KONEX N N N N N 688 4 2 0.58 99359 144 14.68 694 694 582 786 582 684 689.99 0.00 0 0 796 740 640 584 484 690 534 52 102 500 410 1 1 10378119 71 -7.82 -5.50 12 0.00 -88.00 -125.00 2260 20240610 -69.56 430 20250220 60.00 900 -23.56 20250102 430 60.00 20250220 2260 -69.56 20240610 430 60.00 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
6 20250306 121002 57 100.00 KONEX N N N N N 691 7 2 1.02 28821 42 4.28 694 694 582 786 582 684 686.21 0.00 0 0 796 740 640 584 484 690 534 52 102 500 410 1 1 10378119 72 -7.85 -5.53 12 0.00 -88.00 -125.00 2260 20240610 -69.42 430 20250220 60.70 900 -23.22 20250102 430 60.70 20250220 2260 -69.42 20240610 430 60.70 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
7 20250306 110959 57 100.00 KONEX N N N N N 691 7 2 1.02 4743 7 0.71 694 694 582 786 582 684 677.57 0.00 0 0 796 740 640 584 484 690 534 52 102 500 410 1 1 10378119 72 -7.85 -5.53 12 0.00 -88.00 -125.00 2260 20240610 -69.42 430 20250220 60.70 900 -23.22 20250102 430 60.70 20250220 2260 -69.42 20240610 430 60.70 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
8 20250306 101001 57 100.00 KONEX N N N N N 582 -102 4 -14.91 4052 6 0.61 694 694 582 786 582 684 675.33 0.00 0 0 796 740 640 584 484 690 534 52 102 500 410 1 1 10378119 60 -6.61 -4.66 12 0.00 -88.00 -125.00 2260 20240610 -74.25 430 20250220 35.35 900 -35.33 20250102 430 35.35 20250220 2260 -74.25 20240610 430 35.35 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
9 20250306 091005 57 100.00 KONEX N N N N N 694 10 2 1.46 3470 5 0.51 694 694 694 786 582 684 694.00 0.00 0 0 796 740 640 584 484 690 534 52 102 500 410 1 1 10378119 72 -7.89 -5.55 12 0.00 -88.00 -125.00 2260 20240610 -69.29 430 20250220 61.40 900 -22.89 20250102 430 61.40 20250220 2260 -69.29 20240610 430 61.40 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
10 20250305 160951 57 100.00 KONEX N N N N N 684 75 2 12.32 539657 981 109.73 696 696 540 700 518 609 550.11 0.00 0 0 789 699 609 519 429 654 474 52 91 500 360 1 1 10378119 71 -7.77 -5.47 12 0.01 -88.00 -125.00 2260 20240610 -69.73 430 20250220 59.07 900 -24.00 20250102 430 59.07 20250220 2260 -69.73 20240610 430 59.07 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
11 20250305 150955 57 100.00 KONEX N N N N N 579 -30 5 -4.93 482447 886 99.11 696 696 540 700 518 609 544.52 0.00 0 0 789 699 609 519 429 654 474 52 91 500 360 1 1 10378119 60 -6.58 -4.63 12 0.01 -88.00 -125.00 2260 20240610 -74.38 430 20250220 34.65 900 -35.67 20250102 430 34.65 20250220 2260 -74.38 20240610 430 34.65 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
12 20250305 140954 57 100.00 KONEX N N N N N 548 -61 5 -10.02 477236 877 98.10 696 696 540 700 518 609 544.17 0.00 0 0 789 699 609 519 429 654 474 52 91 500 360 1 1 10378119 57 -6.23 -4.38 12 0.01 -88.00 -125.00 2260 20240610 -75.75 430 20250220 27.44 900 -39.11 20250102 430 27.44 20250220 2260 -75.75 20240610 430 27.44 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N