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
266350/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
20250306,161012,57,100.00,KONEX,,,N,N,N,N, ,N,373,-1,5,-0.27,3332,9,13.64,368,373,368,430,318,374,370.22,0.00,0,0,389,381,370,362,351,376,357,50,56,500,220,1,1,10055345,38,9.32,23.31,12,0.00,40.00,16.00,2700,20240628,-86.19,205,20250204,81.95,573,-34.90,20250102,205,81.95,20250204,2700,-86.19,20240628,205,81.95,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250306,151011,57,100.00,KONEX,,,N,N,N,N, ,N,368,-6,5,-1.60,1840,5,7.58,368,368,368,430,318,374,368.00,0.00,0,0,389,381,370,362,351,376,357,50,56,500,220,1,1,10055345,37,9.20,23.00,12,0.00,40.00,16.00,2700,20240628,-86.37,205,20250204,79.51,573,-35.78,20250102,205,79.51,20250204,2700,-86.37,20240628,205,79.51,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250306,141011,57,100.00,KONEX,,,N,N,N,N, ,N,368,-6,5,-1.60,1840,5,7.58,368,368,368,430,318,374,368.00,0.00,0,0,389,381,370,362,351,376,357,50,56,500,220,1,1,10055345,37,9.20,23.00,12,0.00,40.00,16.00,2700,20240628,-86.37,205,20250204,79.51,573,-35.78,20250102,205,79.51,20250204,2700,-86.37,20240628,205,79.51,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250306,131012,57,100.00,KONEX,,,N,N,N,N, ,N,368,-6,5,-1.60,368,1,1.52,368,368,368,430,318,374,368.00,0.00,0,0,389,381,370,362,351,376,357,50,56,500,220,1,1,10055345,37,9.20,23.00,12,0.00,40.00,16.00,2700,20240628,-86.37,205,20250204,79.51,573,-35.78,20250102,205,79.51,20250204,2700,-86.37,20240628,205,79.51,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250306,121011,57,100.00,KONEX,,,N,N,N,N, ,N,368,-6,5,-1.60,368,1,1.52,368,368,368,430,318,374,368.00,0.00,0,0,389,381,370,362,351,376,357,50,56,500,220,1,1,10055345,37,9.20,23.00,12,0.00,40.00,16.00,2700,20240628,-86.37,205,20250204,79.51,573,-35.78,20250102,205,79.51,20250204,2700,-86.37,20240628,205,79.51,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250306,111008,57,100.00,KONEX,,,N,N,N,N, ,N,368,-6,5,-1.60,368,1,1.52,368,368,368,430,318,374,368.00,0.00,0,0,389,381,370,362,351,376,357,50,56,500,220,1,1,10055345,37,9.20,23.00,12,0.00,40.00,16.00,2700,20240628,-86.37,205,20250204,79.51,573,-35.78,20250102,205,79.51,20250204,2700,-86.37,20240628,205,79.51,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250306,101010,57,100.00,KONEX,,,N,N,N,N, ,N,368,-6,5,-1.60,368,1,1.52,368,368,368,430,318,374,368.00,0.00,0,0,389,381,370,362,351,376,357,50,56,500,220,1,1,10055345,37,9.20,23.00,12,0.00,40.00,16.00,2700,20240628,-86.37,205,20250204,79.51,573,-35.78,20250102,205,79.51,20250204,2700,-86.37,20240628,205,79.51,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250306,091014,57,100.00,KONEX,,,N,N,N,N, ,N,374,0,3,0.00,0,0,0.00,0,0,0,430,318,374,0.00,0.00,0,0,389,381,370,362,351,376,357,50,56,500,220,1,1,10055345,38,9.35,23.38,12,0.00,40.00,16.00,2700,20240628,-86.15,205,20250204,82.44,573,-34.73,20250102,205,82.44,20250204,2700,-86.15,20240628,205,82.44,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250305,161000,57,100.00,KONEX,,,N,N,N,N, ,N,374,15,2,4.18,23728,66,82.50,378,378,359,412,306,359,359.52,0.00,0,0,422,390,356,324,290,373,307,50,53,500,210,1,1,10055345,38,9.35,23.38,12,0.00,40.00,16.00,2700,20240628,-86.15,205,20250204,82.44,573,-34.73,20250102,205,82.44,20250204,2700,-86.15,20240628,205,82.44,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250305,151004,57,100.00,KONEX,,,N,N,N,N, ,N,374,15,2,4.18,23728,66,82.50,378,378,359,412,306,359,359.52,0.00,0,0,422,390,356,324,290,373,307,50,53,500,210,1,1,10055345,38,9.35,23.38,12,0.00,40.00,16.00,2700,20240628,-86.15,205,20250204,82.44,573,-34.73,20250102,205,82.44,20250204,2700,-86.15,20240628,205,82.44,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250305,141003,57,100.00,KONEX,,,N,N,N,N, ,N,374,15,2,4.18,23728,66,82.50,378,378,359,412,306,359,359.52,0.00,0,0,422,390,356,324,290,373,307,50,53,500,210,1,1,10055345,38,9.35,23.38,12,0.00,40.00,16.00,2700,20240628,-86.15,205,20250204,82.44,573,-34.73,20250102,205,82.44,20250204,2700,-86.15,20240628,205,82.44,20250204,0.00,N,266350,500,50 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 161012 57 100.00 KONEX N N N N N 373 -1 5 -0.27 3332 9 13.64 368 373 368 430 318 374 370.22 0.00 0 0 389 381 370 362 351 376 357 50 56 500 220 1 1 10055345 38 9.32 23.31 12 0.00 40.00 16.00 2700 20240628 -86.19 205 20250204 81.95 573 -34.90 20250102 205 81.95 20250204 2700 -86.19 20240628 205 81.95 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
3 20250306 151011 57 100.00 KONEX N N N N N 368 -6 5 -1.60 1840 5 7.58 368 368 368 430 318 374 368.00 0.00 0 0 389 381 370 362 351 376 357 50 56 500 220 1 1 10055345 37 9.20 23.00 12 0.00 40.00 16.00 2700 20240628 -86.37 205 20250204 79.51 573 -35.78 20250102 205 79.51 20250204 2700 -86.37 20240628 205 79.51 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
4 20250306 141011 57 100.00 KONEX N N N N N 368 -6 5 -1.60 1840 5 7.58 368 368 368 430 318 374 368.00 0.00 0 0 389 381 370 362 351 376 357 50 56 500 220 1 1 10055345 37 9.20 23.00 12 0.00 40.00 16.00 2700 20240628 -86.37 205 20250204 79.51 573 -35.78 20250102 205 79.51 20250204 2700 -86.37 20240628 205 79.51 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
5 20250306 131012 57 100.00 KONEX N N N N N 368 -6 5 -1.60 368 1 1.52 368 368 368 430 318 374 368.00 0.00 0 0 389 381 370 362 351 376 357 50 56 500 220 1 1 10055345 37 9.20 23.00 12 0.00 40.00 16.00 2700 20240628 -86.37 205 20250204 79.51 573 -35.78 20250102 205 79.51 20250204 2700 -86.37 20240628 205 79.51 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
6 20250306 121011 57 100.00 KONEX N N N N N 368 -6 5 -1.60 368 1 1.52 368 368 368 430 318 374 368.00 0.00 0 0 389 381 370 362 351 376 357 50 56 500 220 1 1 10055345 37 9.20 23.00 12 0.00 40.00 16.00 2700 20240628 -86.37 205 20250204 79.51 573 -35.78 20250102 205 79.51 20250204 2700 -86.37 20240628 205 79.51 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
7 20250306 111008 57 100.00 KONEX N N N N N 368 -6 5 -1.60 368 1 1.52 368 368 368 430 318 374 368.00 0.00 0 0 389 381 370 362 351 376 357 50 56 500 220 1 1 10055345 37 9.20 23.00 12 0.00 40.00 16.00 2700 20240628 -86.37 205 20250204 79.51 573 -35.78 20250102 205 79.51 20250204 2700 -86.37 20240628 205 79.51 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
8 20250306 101010 57 100.00 KONEX N N N N N 368 -6 5 -1.60 368 1 1.52 368 368 368 430 318 374 368.00 0.00 0 0 389 381 370 362 351 376 357 50 56 500 220 1 1 10055345 37 9.20 23.00 12 0.00 40.00 16.00 2700 20240628 -86.37 205 20250204 79.51 573 -35.78 20250102 205 79.51 20250204 2700 -86.37 20240628 205 79.51 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
9 20250306 091014 57 100.00 KONEX N N N N N 374 0 3 0.00 0 0 0.00 0 0 0 430 318 374 0.00 0.00 0 0 389 381 370 362 351 376 357 50 56 500 220 1 1 10055345 38 9.35 23.38 12 0.00 40.00 16.00 2700 20240628 -86.15 205 20250204 82.44 573 -34.73 20250102 205 82.44 20250204 2700 -86.15 20240628 205 82.44 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
10 20250305 161000 57 100.00 KONEX N N N N N 374 15 2 4.18 23728 66 82.50 378 378 359 412 306 359 359.52 0.00 0 0 422 390 356 324 290 373 307 50 53 500 210 1 1 10055345 38 9.35 23.38 12 0.00 40.00 16.00 2700 20240628 -86.15 205 20250204 82.44 573 -34.73 20250102 205 82.44 20250204 2700 -86.15 20240628 205 82.44 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
11 20250305 151004 57 100.00 KONEX N N N N N 374 15 2 4.18 23728 66 82.50 378 378 359 412 306 359 359.52 0.00 0 0 422 390 356 324 290 373 307 50 53 500 210 1 1 10055345 38 9.35 23.38 12 0.00 40.00 16.00 2700 20240628 -86.15 205 20250204 82.44 573 -34.73 20250102 205 82.44 20250204 2700 -86.15 20240628 205 82.44 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
12 20250305 141003 57 100.00 KONEX N N N N N 374 15 2 4.18 23728 66 82.50 378 378 359 412 306 359 359.52 0.00 0 0 422 390 356 324 290 373 307 50 53 500 210 1 1 10055345 38 9.35 23.38 12 0.00 40.00 16.00 2700 20240628 -86.15 205 20250204 82.44 573 -34.73 20250102 205 82.44 20250204 2700 -86.15 20240628 205 82.44 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N