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
266870/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,677,-119,4,-14.95,536424,792,600.00,677,797,677,915,677,796,677.30,0.00,0,0,903,849,743,689,583,796,636,32,119,500,470,1,1,6408680,43,-1.66,0.38,12,0.01,-409.00,1759.00,999,20240528,-32.23,391,20250124,73.15,797,0.00,20250305,391,73.15,20250124,999,-32.23,20240528,391,73.15,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250306,151012,57,100.00,KONEX,,,N,N,N,N, ,N,797,1,2,0.13,197924,292,221.21,677,797,677,915,677,796,677.82,0.00,0,0,903,849,743,689,583,796,636,32,119,500,470,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,999,20240528,-20.22,391,20250124,103.84,797,0.00,20250305,391,103.84,20250124,999,-20.22,20240528,391,103.84,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250306,141011,57,100.00,KONEX,,,N,N,N,N, ,N,797,1,2,0.13,68497,101,76.52,677,797,677,915,677,796,678.19,0.00,0,0,903,849,743,689,583,796,636,32,119,500,470,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,999,20240528,-20.22,391,20250124,103.84,797,0.00,20250305,391,103.84,20250124,999,-20.22,20240528,391,103.84,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250306,131012,57,100.00,KONEX,,,N,N,N,N, ,N,797,1,2,0.13,68497,101,76.52,677,797,677,915,677,796,678.19,0.00,0,0,903,849,743,689,583,796,636,32,119,500,470,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,999,20240528,-20.22,391,20250124,103.84,797,0.00,20250305,391,103.84,20250124,999,-20.22,20240528,391,103.84,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250306,121011,57,100.00,KONEX,,,N,N,N,N, ,N,797,1,2,0.13,68497,101,76.52,677,797,677,915,677,796,678.19,0.00,0,0,903,849,743,689,583,796,636,32,119,500,470,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,999,20240528,-20.22,391,20250124,103.84,797,0.00,20250305,391,103.84,20250124,999,-20.22,20240528,391,103.84,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250306,111008,57,100.00,KONEX,,,N,N,N,N, ,N,797,1,2,0.13,68497,101,76.52,677,797,677,915,677,796,678.19,0.00,0,0,903,849,743,689,583,796,636,32,119,500,470,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,999,20240528,-20.22,391,20250124,103.84,797,0.00,20250305,391,103.84,20250124,999,-20.22,20240528,391,103.84,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250306,101010,57,100.00,KONEX,,,N,N,N,N, ,N,796,0,3,0.00,0,0,0.00,0,0,0,915,677,796,0.00,0.00,0,0,903,849,743,689,583,796,636,32,119,500,470,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,999,20240528,-20.32,391,20250124,103.58,797,-0.13,20250305,391,103.58,20250124,999,-20.32,20240528,391,103.58,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250306,091015,57,100.00,KONEX,,,N,N,N,N, ,N,796,0,3,0.00,0,0,0.00,0,0,0,915,677,796,0.00,0.00,0,0,903,849,743,689,583,796,636,32,119,500,470,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,999,20240528,-20.32,391,20250124,103.58,797,-0.13,20250305,391,103.58,20250124,999,-20.32,20240528,391,103.58,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250305,161000,57,100.00,KONEX,,,N,N,N,N, ,N,796,47,2,6.28,85662,132,111.86,797,797,637,861,637,749,648.95,0.00,0,0,809,779,720,690,631,794,705,32,112,500,440,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,999,20240528,-20.32,391,20250124,103.58,797,-0.13,20250305,391,103.58,20250124,999,-20.32,20240528,391,103.58,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250305,151004,57,100.00,KONEX,,,N,N,N,N, ,N,710,-39,5,-5.21,79294,124,105.08,797,797,637,861,637,749,639.47,0.00,0,0,809,779,720,690,631,794,705,32,112,500,440,1,1,6408680,46,-1.74,0.40,12,0.00,-409.00,1759.00,999,20240528,-28.93,391,20250124,81.59,797,-10.92,20250305,391,81.59,20250124,999,-28.93,20240528,391,81.59,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250305,141003,57,100.00,KONEX,,,N,N,N,N, ,N,710,-39,5,-5.21,79294,124,105.08,797,797,637,861,637,749,639.47,0.00,0,0,809,779,720,690,631,794,705,32,112,500,440,1,1,6408680,46,-1.74,0.40,12,0.00,-409.00,1759.00,999,20240528,-28.93,391,20250124,81.59,797,-10.92,20250305,391,81.59,20250124,999,-28.93,20240528,391,81.59,20250124,0.00,N,266870,500,32 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 677 -119 4 -14.95 536424 792 600.00 677 797 677 915 677 796 677.30 0.00 0 0 903 849 743 689 583 796 636 32 119 500 470 1 1 6408680 43 -1.66 0.38 12 0.01 -409.00 1759.00 999 20240528 -32.23 391 20250124 73.15 797 0.00 20250305 391 73.15 20250124 999 -32.23 20240528 391 73.15 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
3 20250306 151012 57 100.00 KONEX N N N N N 797 1 2 0.13 197924 292 221.21 677 797 677 915 677 796 677.82 0.00 0 0 903 849 743 689 583 796 636 32 119 500 470 1 1 6408680 51 -1.95 0.45 12 0.00 -409.00 1759.00 999 20240528 -20.22 391 20250124 103.84 797 0.00 20250305 391 103.84 20250124 999 -20.22 20240528 391 103.84 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
4 20250306 141011 57 100.00 KONEX N N N N N 797 1 2 0.13 68497 101 76.52 677 797 677 915 677 796 678.19 0.00 0 0 903 849 743 689 583 796 636 32 119 500 470 1 1 6408680 51 -1.95 0.45 12 0.00 -409.00 1759.00 999 20240528 -20.22 391 20250124 103.84 797 0.00 20250305 391 103.84 20250124 999 -20.22 20240528 391 103.84 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
5 20250306 131012 57 100.00 KONEX N N N N N 797 1 2 0.13 68497 101 76.52 677 797 677 915 677 796 678.19 0.00 0 0 903 849 743 689 583 796 636 32 119 500 470 1 1 6408680 51 -1.95 0.45 12 0.00 -409.00 1759.00 999 20240528 -20.22 391 20250124 103.84 797 0.00 20250305 391 103.84 20250124 999 -20.22 20240528 391 103.84 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
6 20250306 121011 57 100.00 KONEX N N N N N 797 1 2 0.13 68497 101 76.52 677 797 677 915 677 796 678.19 0.00 0 0 903 849 743 689 583 796 636 32 119 500 470 1 1 6408680 51 -1.95 0.45 12 0.00 -409.00 1759.00 999 20240528 -20.22 391 20250124 103.84 797 0.00 20250305 391 103.84 20250124 999 -20.22 20240528 391 103.84 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
7 20250306 111008 57 100.00 KONEX N N N N N 797 1 2 0.13 68497 101 76.52 677 797 677 915 677 796 678.19 0.00 0 0 903 849 743 689 583 796 636 32 119 500 470 1 1 6408680 51 -1.95 0.45 12 0.00 -409.00 1759.00 999 20240528 -20.22 391 20250124 103.84 797 0.00 20250305 391 103.84 20250124 999 -20.22 20240528 391 103.84 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
8 20250306 101010 57 100.00 KONEX N N N N N 796 0 3 0.00 0 0 0.00 0 0 0 915 677 796 0.00 0.00 0 0 903 849 743 689 583 796 636 32 119 500 470 1 1 6408680 51 -1.95 0.45 12 0.00 -409.00 1759.00 999 20240528 -20.32 391 20250124 103.58 797 -0.13 20250305 391 103.58 20250124 999 -20.32 20240528 391 103.58 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
9 20250306 091015 57 100.00 KONEX N N N N N 796 0 3 0.00 0 0 0.00 0 0 0 915 677 796 0.00 0.00 0 0 903 849 743 689 583 796 636 32 119 500 470 1 1 6408680 51 -1.95 0.45 12 0.00 -409.00 1759.00 999 20240528 -20.32 391 20250124 103.58 797 -0.13 20250305 391 103.58 20250124 999 -20.32 20240528 391 103.58 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
10 20250305 161000 57 100.00 KONEX N N N N N 796 47 2 6.28 85662 132 111.86 797 797 637 861 637 749 648.95 0.00 0 0 809 779 720 690 631 794 705 32 112 500 440 1 1 6408680 51 -1.95 0.45 12 0.00 -409.00 1759.00 999 20240528 -20.32 391 20250124 103.58 797 -0.13 20250305 391 103.58 20250124 999 -20.32 20240528 391 103.58 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
11 20250305 151004 57 100.00 KONEX N N N N N 710 -39 5 -5.21 79294 124 105.08 797 797 637 861 637 749 639.47 0.00 0 0 809 779 720 690 631 794 705 32 112 500 440 1 1 6408680 46 -1.74 0.40 12 0.00 -409.00 1759.00 999 20240528 -28.93 391 20250124 81.59 797 -10.92 20250305 391 81.59 20250124 999 -28.93 20240528 391 81.59 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
12 20250305 141003 57 100.00 KONEX N N N N N 710 -39 5 -5.21 79294 124 105.08 797 797 637 861 637 749 639.47 0.00 0 0 809 779 720 690 631 794 705 32 112 500 440 1 1 6408680 46 -1.74 0.40 12 0.00 -409.00 1759.00 999 20240528 -28.93 391 20250124 81.59 797 -10.92 20250305 391 81.59 20250124 999 -28.93 20240528 391 81.59 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N