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
266470/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,380,8,2,2.15,1992614,5377,175.49,372,389,369,427,317,372,370.58,0.00,0,0,479,425,396,342,313,411,328,139,55,500,220,1,1,27866019,106,-2.45,-4.58,12,0.02,-155.00,-83.00,580,20240712,-34.48,180,20241205,111.11,467,-18.63,20250102,275,38.18,20250123,580,-34.48,20240712,180,111.11,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250306,151012,57,100.00,KONEX,,,N,N,N,N, ,N,380,8,2,2.15,1925774,5201,169.75,372,389,369,427,317,372,370.27,0.00,0,0,479,425,396,342,313,411,328,139,55,500,220,1,1,27866019,106,-2.45,-4.58,12,0.02,-155.00,-83.00,580,20240712,-34.48,180,20241205,111.11,467,-18.63,20250102,275,38.18,20250123,580,-34.48,20240712,180,111.11,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250306,141011,57,100.00,KONEX,,,N,N,N,N, ,N,372,0,3,0.00,1737801,4706,153.59,372,389,369,427,317,372,369.27,0.00,0,0,479,425,396,342,313,411,328,139,55,500,220,1,1,27866019,104,-2.40,-4.48,12,0.02,-155.00,-83.00,580,20240712,-35.86,180,20241205,106.67,467,-20.34,20250102,275,35.27,20250123,580,-35.86,20240712,180,106.67,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250306,131012,57,100.00,KONEX,,,N,N,N,N, ,N,372,0,3,0.00,1737801,4706,153.59,372,389,369,427,317,372,369.27,0.00,0,0,479,425,396,342,313,411,328,139,55,500,220,1,1,27866019,104,-2.40,-4.48,12,0.02,-155.00,-83.00,580,20240712,-35.86,180,20241205,106.67,467,-20.34,20250102,275,35.27,20250123,580,-35.86,20240712,180,106.67,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250306,121011,57,100.00,KONEX,,,N,N,N,N, ,N,385,13,2,3.49,1635873,4432,144.65,372,389,369,427,317,372,369.10,0.00,0,0,479,425,396,342,313,411,328,139,55,500,220,1,1,27866019,107,-2.48,-4.64,12,0.02,-155.00,-83.00,580,20240712,-33.62,180,20241205,113.89,467,-17.56,20250102,275,40.00,20250123,580,-33.62,20240712,180,113.89,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250306,111008,57,100.00,KONEX,,,N,N,N,N, ,N,369,-3,5,-0.81,1625863,4406,143.80,372,389,369,427,317,372,369.01,0.00,0,0,479,425,396,342,313,411,328,139,55,500,220,1,1,27866019,103,-2.38,-4.45,12,0.02,-155.00,-83.00,580,20240712,-36.38,180,20241205,105.00,467,-20.99,20250102,275,34.18,20250123,580,-36.38,20240712,180,105.00,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250306,101010,57,100.00,KONEX,,,N,N,N,N, ,N,369,-3,5,-0.81,4475,12,0.39,372,389,369,427,317,372,372.92,0.00,0,0,479,425,396,342,313,411,328,139,55,500,220,1,1,27866019,103,-2.38,-4.45,12,0.00,-155.00,-83.00,580,20240712,-36.38,180,20241205,105.00,467,-20.99,20250102,275,34.18,20250123,580,-36.38,20240712,180,105.00,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250306,091014,57,100.00,KONEX,,,N,N,N,N, ,N,372,0,3,0.00,372,1,0.03,372,372,372,427,317,372,372.00,0.00,0,0,479,425,396,342,313,411,328,139,55,500,220,1,1,27866019,104,-2.40,-4.48,12,0.00,-155.00,-83.00,580,20240712,-35.86,180,20241205,106.67,467,-20.34,20250102,275,35.27,20250123,580,-35.86,20240712,180,106.67,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250305,161000,57,100.00,KONEX,,,N,N,N,N, ,N,372,-26,5,-6.53,1152113,3064,45.42,450,450,367,457,339,398,376.02,0.00,0,0,446,422,386,362,326,434,374,139,59,500,230,1,1,27866019,104,-2.40,-4.48,12,0.01,-155.00,-83.00,580,20240712,-35.86,180,20241205,106.67,467,-20.34,20250102,275,35.27,20250123,580,-35.86,20240712,180,106.67,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250305,151004,57,100.00,KONEX,,,N,N,N,N, ,N,376,-22,5,-5.53,85761,222,3.29,450,450,367,457,339,398,386.31,0.00,0,0,446,422,386,362,326,434,374,139,59,500,230,1,1,27866019,105,-2.43,-4.53,12,0.00,-155.00,-83.00,580,20240712,-35.17,180,20241205,108.89,467,-19.49,20250102,275,36.73,20250123,580,-35.17,20240712,180,108.89,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250305,141003,57,100.00,KONEX,,,N,N,N,N, ,N,372,-26,5,-6.53,33873,84,1.25,450,450,367,457,339,398,403.25,0.00,0,0,446,422,386,362,326,434,374,139,59,500,230,1,1,27866019,104,-2.40,-4.48,12,0.00,-155.00,-83.00,580,20240712,-35.86,180,20241205,106.67,467,-20.34,20250102,275,35.27,20250123,580,-35.86,20240712,180,106.67,20241205,0.00,N,266470,500,139 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 380 8 2 2.15 1992614 5377 175.49 372 389 369 427 317 372 370.58 0.00 0 0 479 425 396 342 313 411 328 139 55 500 220 1 1 27866019 106 -2.45 -4.58 12 0.02 -155.00 -83.00 580 20240712 -34.48 180 20241205 111.11 467 -18.63 20250102 275 38.18 20250123 580 -34.48 20240712 180 111.11 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
3 20250306 151012 57 100.00 KONEX N N N N N 380 8 2 2.15 1925774 5201 169.75 372 389 369 427 317 372 370.27 0.00 0 0 479 425 396 342 313 411 328 139 55 500 220 1 1 27866019 106 -2.45 -4.58 12 0.02 -155.00 -83.00 580 20240712 -34.48 180 20241205 111.11 467 -18.63 20250102 275 38.18 20250123 580 -34.48 20240712 180 111.11 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
4 20250306 141011 57 100.00 KONEX N N N N N 372 0 3 0.00 1737801 4706 153.59 372 389 369 427 317 372 369.27 0.00 0 0 479 425 396 342 313 411 328 139 55 500 220 1 1 27866019 104 -2.40 -4.48 12 0.02 -155.00 -83.00 580 20240712 -35.86 180 20241205 106.67 467 -20.34 20250102 275 35.27 20250123 580 -35.86 20240712 180 106.67 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
5 20250306 131012 57 100.00 KONEX N N N N N 372 0 3 0.00 1737801 4706 153.59 372 389 369 427 317 372 369.27 0.00 0 0 479 425 396 342 313 411 328 139 55 500 220 1 1 27866019 104 -2.40 -4.48 12 0.02 -155.00 -83.00 580 20240712 -35.86 180 20241205 106.67 467 -20.34 20250102 275 35.27 20250123 580 -35.86 20240712 180 106.67 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
6 20250306 121011 57 100.00 KONEX N N N N N 385 13 2 3.49 1635873 4432 144.65 372 389 369 427 317 372 369.10 0.00 0 0 479 425 396 342 313 411 328 139 55 500 220 1 1 27866019 107 -2.48 -4.64 12 0.02 -155.00 -83.00 580 20240712 -33.62 180 20241205 113.89 467 -17.56 20250102 275 40.00 20250123 580 -33.62 20240712 180 113.89 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
7 20250306 111008 57 100.00 KONEX N N N N N 369 -3 5 -0.81 1625863 4406 143.80 372 389 369 427 317 372 369.01 0.00 0 0 479 425 396 342 313 411 328 139 55 500 220 1 1 27866019 103 -2.38 -4.45 12 0.02 -155.00 -83.00 580 20240712 -36.38 180 20241205 105.00 467 -20.99 20250102 275 34.18 20250123 580 -36.38 20240712 180 105.00 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
8 20250306 101010 57 100.00 KONEX N N N N N 369 -3 5 -0.81 4475 12 0.39 372 389 369 427 317 372 372.92 0.00 0 0 479 425 396 342 313 411 328 139 55 500 220 1 1 27866019 103 -2.38 -4.45 12 0.00 -155.00 -83.00 580 20240712 -36.38 180 20241205 105.00 467 -20.99 20250102 275 34.18 20250123 580 -36.38 20240712 180 105.00 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
9 20250306 091014 57 100.00 KONEX N N N N N 372 0 3 0.00 372 1 0.03 372 372 372 427 317 372 372.00 0.00 0 0 479 425 396 342 313 411 328 139 55 500 220 1 1 27866019 104 -2.40 -4.48 12 0.00 -155.00 -83.00 580 20240712 -35.86 180 20241205 106.67 467 -20.34 20250102 275 35.27 20250123 580 -35.86 20240712 180 106.67 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
10 20250305 161000 57 100.00 KONEX N N N N N 372 -26 5 -6.53 1152113 3064 45.42 450 450 367 457 339 398 376.02 0.00 0 0 446 422 386 362 326 434 374 139 59 500 230 1 1 27866019 104 -2.40 -4.48 12 0.01 -155.00 -83.00 580 20240712 -35.86 180 20241205 106.67 467 -20.34 20250102 275 35.27 20250123 580 -35.86 20240712 180 106.67 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
11 20250305 151004 57 100.00 KONEX N N N N N 376 -22 5 -5.53 85761 222 3.29 450 450 367 457 339 398 386.31 0.00 0 0 446 422 386 362 326 434 374 139 59 500 230 1 1 27866019 105 -2.43 -4.53 12 0.00 -155.00 -83.00 580 20240712 -35.17 180 20241205 108.89 467 -19.49 20250102 275 36.73 20250123 580 -35.17 20240712 180 108.89 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
12 20250305 141003 57 100.00 KONEX N N N N N 372 -26 5 -6.53 33873 84 1.25 450 450 367 457 339 398 403.25 0.00 0 0 446 422 386 362 326 434 374 139 59 500 230 1 1 27866019 104 -2.40 -4.48 12 0.00 -155.00 -83.00 580 20240712 -35.86 180 20241205 106.67 467 -20.34 20250102 275 35.27 20250123 580 -35.86 20240712 180 106.67 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N