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
266170/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
20250306,161011,57,100.00,KONEX,,,N,N,N,N, ,N,625,25,2,4.17,28570,52,5200.00,600,645,510,690,510,600,549.42,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,46,-1.30,-0.36,12,0.00,-482.00,-1758.00,908,20240507,-31.17,357,20240604,75.07,700,-10.71,20250109,440,42.05,20250122,908,-31.17,20240507,357,75.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250306,151011,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,22545,42,4200.00,600,645,510,690,510,600,536.79,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250306,141011,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,22545,42,4200.00,600,645,510,690,510,600,536.79,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250306,131012,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,22545,42,4200.00,600,645,510,690,510,600,536.79,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250306,121011,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,22545,42,4200.00,600,645,510,690,510,600,536.79,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250306,111008,57,100.00,KONEX,,,N,N,N,N, ,N,645,45,2,7.50,6645,11,1100.00,600,645,600,690,510,600,604.09,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,47,-1.34,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.96,357,20240604,80.67,700,-7.86,20250109,440,46.59,20250122,908,-28.96,20240507,357,80.67,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250306,101010,57,100.00,KONEX,,,N,N,N,N, ,N,645,45,2,7.50,6645,11,1100.00,600,645,600,690,510,600,604.09,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,47,-1.34,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.96,357,20240604,80.67,700,-7.86,20250109,440,46.59,20250122,908,-28.96,20240507,357,80.67,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250306,091014,57,100.00,KONEX,,,N,N,N,N, ,N,645,45,2,7.50,6645,11,1100.00,600,645,600,690,510,600,604.09,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,47,-1.34,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.96,357,20240604,80.67,700,-7.86,20250109,440,46.59,20250122,908,-28.96,20240507,357,80.67,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250305,161000,57,100.00,KONEX,,,N,N,N,N, ,N,600,15,2,2.56,600,1,4.17,600,600,600,672,498,585,600.00,5.26,0,0,655,620,565,530,475,592,502,37,87,500,350,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250305,151003,57,100.00,KONEX,,,N,N,N,N, ,N,600,15,2,2.56,600,1,4.17,600,600,600,672,498,585,600.00,5.26,0,0,655,620,565,530,475,592,502,37,87,500,350,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250305,141002,57,100.00,KONEX,,,N,N,N,N, ,N,600,15,2,2.56,600,1,4.17,600,600,600,672,498,585,600.00,5.26,0,0,655,620,565,530,475,592,502,37,87,500,350,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,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 161011 57 100.00 KONEX N N N N N 625 25 2 4.17 28570 52 5200.00 600 645 510 690 510 600 549.42 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 46 -1.30 -0.36 12 0.00 -482.00 -1758.00 908 20240507 -31.17 357 20240604 75.07 700 -10.71 20250109 440 42.05 20250122 908 -31.17 20240507 357 75.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
3 20250306 151011 57 100.00 KONEX N N N N N 600 0 3 0.00 22545 42 4200.00 600 645 510 690 510 600 536.79 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
4 20250306 141011 57 100.00 KONEX N N N N N 600 0 3 0.00 22545 42 4200.00 600 645 510 690 510 600 536.79 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
5 20250306 131012 57 100.00 KONEX N N N N N 600 0 3 0.00 22545 42 4200.00 600 645 510 690 510 600 536.79 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
6 20250306 121011 57 100.00 KONEX N N N N N 600 0 3 0.00 22545 42 4200.00 600 645 510 690 510 600 536.79 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
7 20250306 111008 57 100.00 KONEX N N N N N 645 45 2 7.50 6645 11 1100.00 600 645 600 690 510 600 604.09 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 47 -1.34 -0.37 12 0.00 -482.00 -1758.00 908 20240507 -28.96 357 20240604 80.67 700 -7.86 20250109 440 46.59 20250122 908 -28.96 20240507 357 80.67 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
8 20250306 101010 57 100.00 KONEX N N N N N 645 45 2 7.50 6645 11 1100.00 600 645 600 690 510 600 604.09 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 47 -1.34 -0.37 12 0.00 -482.00 -1758.00 908 20240507 -28.96 357 20240604 80.67 700 -7.86 20250109 440 46.59 20250122 908 -28.96 20240507 357 80.67 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
9 20250306 091014 57 100.00 KONEX N N N N N 645 45 2 7.50 6645 11 1100.00 600 645 600 690 510 600 604.09 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 47 -1.34 -0.37 12 0.00 -482.00 -1758.00 908 20240507 -28.96 357 20240604 80.67 700 -7.86 20250109 440 46.59 20250122 908 -28.96 20240507 357 80.67 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
10 20250305 161000 57 100.00 KONEX N N N N N 600 15 2 2.56 600 1 4.17 600 600 600 672 498 585 600.00 5.26 0 0 655 620 565 530 475 592 502 37 87 500 350 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
11 20250305 151003 57 100.00 KONEX N N N N N 600 15 2 2.56 600 1 4.17 600 600 600 672 498 585 600.00 5.26 0 0 655 620 565 530 475 592 502 37 87 500 350 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
12 20250305 141002 57 100.00 KONEX N N N N N 600 15 2 2.56 600 1 4.17 600 600 600 672 498 585 600.00 5.26 0 0 655 620 565 530 475 592 502 37 87 500 350 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N