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
276240/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
20250306,161021,57,100.00,KONEX,,,N,N,N,N, ,N,333,7,2,2.15,45346,122,24.35,373,373,333,374,278,326,371.69,0.00,0,0,378,351,336,309,294,344,302,52,48,500,190,1,1,10413138,35,-3.14,-0.91,12,0.00,-106.00,-365.00,762,20240327,-56.30,306,20250304,8.82,623,-46.55,20250107,306,8.82,20250304,762,-56.30,20240327,306,8.82,20250304,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250306,151020,57,100.00,KONEX,,,N,N,N,N, ,N,372,46,2,14.11,7813,21,4.19,373,373,372,374,278,326,372.05,0.00,0,0,378,351,336,309,294,344,302,52,48,500,190,1,1,10413138,39,-3.51,-1.02,12,0.00,-106.00,-365.00,762,20240327,-51.18,306,20250304,21.57,623,-40.29,20250107,306,21.57,20250304,762,-51.18,20240327,306,21.57,20250304,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250306,141020,57,100.00,KONEX,,,N,N,N,N, ,N,372,46,2,14.11,7813,21,4.19,373,373,372,374,278,326,372.05,0.00,0,0,378,351,336,309,294,344,302,52,48,500,190,1,1,10413138,39,-3.51,-1.02,12,0.00,-106.00,-365.00,762,20240327,-51.18,306,20250304,21.57,623,-40.29,20250107,306,21.57,20250304,762,-51.18,20240327,306,21.57,20250304,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250306,131021,57,100.00,KONEX,,,N,N,N,N, ,N,372,46,2,14.11,7813,21,4.19,373,373,372,374,278,326,372.05,0.00,0,0,378,351,336,309,294,344,302,52,48,500,190,1,1,10413138,39,-3.51,-1.02,12,0.00,-106.00,-365.00,762,20240327,-51.18,306,20250304,21.57,623,-40.29,20250107,306,21.57,20250304,762,-51.18,20240327,306,21.57,20250304,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250306,121020,57,100.00,KONEX,,,N,N,N,N, ,N,372,46,2,14.11,7813,21,4.19,373,373,372,374,278,326,372.05,0.00,0,0,378,351,336,309,294,344,302,52,48,500,190,1,1,10413138,39,-3.51,-1.02,12,0.00,-106.00,-365.00,762,20240327,-51.18,306,20250304,21.57,623,-40.29,20250107,306,21.57,20250304,762,-51.18,20240327,306,21.57,20250304,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250306,111017,57,100.00,KONEX,,,N,N,N,N, ,N,373,47,2,14.42,373,1,0.20,373,373,373,374,278,326,373.00,0.00,0,0,378,351,336,309,294,344,302,52,48,500,190,1,1,10413138,39,-3.52,-1.02,12,0.00,-106.00,-365.00,762,20240327,-51.05,306,20250304,21.90,623,-40.13,20250107,306,21.90,20250304,762,-51.05,20240327,306,21.90,20250304,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250306,101019,57,100.00,KONEX,,,N,N,N,N, ,N,373,47,2,14.42,373,1,0.20,373,373,373,374,278,326,373.00,0.00,0,0,378,351,336,309,294,344,302,52,48,500,190,1,1,10413138,39,-3.52,-1.02,12,0.00,-106.00,-365.00,762,20240327,-51.05,306,20250304,21.90,623,-40.13,20250107,306,21.90,20250304,762,-51.05,20240327,306,21.90,20250304,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250306,091023,57,100.00,KONEX,,,N,N,N,N, ,N,373,47,2,14.42,373,1,0.20,373,373,373,374,278,326,373.00,0.00,0,0,378,351,336,309,294,344,302,52,48,500,190,1,1,10413138,39,-3.52,-1.02,12,0.00,-106.00,-365.00,762,20240327,-51.05,306,20250304,21.90,623,-40.13,20250107,306,21.90,20250304,762,-51.05,20240327,306,21.90,20250304,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250305,161008,57,100.00,KONEX,,,N,N,N,N, ,N,326,10,2,3.16,174121,501,107.05,363,363,321,363,269,316,347.55,0.00,0,0,446,380,343,277,240,362,259,52,47,500,180,1,1,10413138,34,-3.08,-0.89,12,0.00,-106.00,-365.00,762,20240327,-57.22,306,20250304,6.54,623,-47.67,20250107,306,6.54,20250304,762,-57.22,20240327,306,6.54,20250304,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250305,151012,57,100.00,KONEX,,,N,N,N,N, ,N,326,10,2,3.16,174121,501,107.05,363,363,321,363,269,316,347.55,0.00,0,0,446,380,343,277,240,362,259,52,47,500,180,1,1,10413138,34,-3.08,-0.89,12,0.00,-106.00,-365.00,762,20240327,-57.22,306,20250304,6.54,623,-47.67,20250107,306,6.54,20250304,762,-57.22,20240327,306,6.54,20250304,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250305,141011,57,100.00,KONEX,,,N,N,N,N, ,N,360,44,2,13.92,72947,202,43.16,363,363,321,363,269,316,361.12,0.00,0,0,446,380,343,277,240,362,259,52,47,500,180,1,1,10413138,37,-3.40,-0.99,12,0.00,-106.00,-365.00,762,20240327,-52.76,306,20250304,17.65,623,-42.22,20250107,306,17.65,20250304,762,-52.76,20240327,306,17.65,20250304,0.00,N,276240,500,52 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 161021 57 100.00 KONEX N N N N N 333 7 2 2.15 45346 122 24.35 373 373 333 374 278 326 371.69 0.00 0 0 378 351 336 309 294 344 302 52 48 500 190 1 1 10413138 35 -3.14 -0.91 12 0.00 -106.00 -365.00 762 20240327 -56.30 306 20250304 8.82 623 -46.55 20250107 306 8.82 20250304 762 -56.30 20240327 306 8.82 20250304 0.00 N 276240 500 52 억 0 N N 0 N 00 N
3 20250306 151020 57 100.00 KONEX N N N N N 372 46 2 14.11 7813 21 4.19 373 373 372 374 278 326 372.05 0.00 0 0 378 351 336 309 294 344 302 52 48 500 190 1 1 10413138 39 -3.51 -1.02 12 0.00 -106.00 -365.00 762 20240327 -51.18 306 20250304 21.57 623 -40.29 20250107 306 21.57 20250304 762 -51.18 20240327 306 21.57 20250304 0.00 N 276240 500 52 억 0 N N 0 N 00 N
4 20250306 141020 57 100.00 KONEX N N N N N 372 46 2 14.11 7813 21 4.19 373 373 372 374 278 326 372.05 0.00 0 0 378 351 336 309 294 344 302 52 48 500 190 1 1 10413138 39 -3.51 -1.02 12 0.00 -106.00 -365.00 762 20240327 -51.18 306 20250304 21.57 623 -40.29 20250107 306 21.57 20250304 762 -51.18 20240327 306 21.57 20250304 0.00 N 276240 500 52 억 0 N N 0 N 00 N
5 20250306 131021 57 100.00 KONEX N N N N N 372 46 2 14.11 7813 21 4.19 373 373 372 374 278 326 372.05 0.00 0 0 378 351 336 309 294 344 302 52 48 500 190 1 1 10413138 39 -3.51 -1.02 12 0.00 -106.00 -365.00 762 20240327 -51.18 306 20250304 21.57 623 -40.29 20250107 306 21.57 20250304 762 -51.18 20240327 306 21.57 20250304 0.00 N 276240 500 52 억 0 N N 0 N 00 N
6 20250306 121020 57 100.00 KONEX N N N N N 372 46 2 14.11 7813 21 4.19 373 373 372 374 278 326 372.05 0.00 0 0 378 351 336 309 294 344 302 52 48 500 190 1 1 10413138 39 -3.51 -1.02 12 0.00 -106.00 -365.00 762 20240327 -51.18 306 20250304 21.57 623 -40.29 20250107 306 21.57 20250304 762 -51.18 20240327 306 21.57 20250304 0.00 N 276240 500 52 억 0 N N 0 N 00 N
7 20250306 111017 57 100.00 KONEX N N N N N 373 47 2 14.42 373 1 0.20 373 373 373 374 278 326 373.00 0.00 0 0 378 351 336 309 294 344 302 52 48 500 190 1 1 10413138 39 -3.52 -1.02 12 0.00 -106.00 -365.00 762 20240327 -51.05 306 20250304 21.90 623 -40.13 20250107 306 21.90 20250304 762 -51.05 20240327 306 21.90 20250304 0.00 N 276240 500 52 억 0 N N 0 N 00 N
8 20250306 101019 57 100.00 KONEX N N N N N 373 47 2 14.42 373 1 0.20 373 373 373 374 278 326 373.00 0.00 0 0 378 351 336 309 294 344 302 52 48 500 190 1 1 10413138 39 -3.52 -1.02 12 0.00 -106.00 -365.00 762 20240327 -51.05 306 20250304 21.90 623 -40.13 20250107 306 21.90 20250304 762 -51.05 20240327 306 21.90 20250304 0.00 N 276240 500 52 억 0 N N 0 N 00 N
9 20250306 091023 57 100.00 KONEX N N N N N 373 47 2 14.42 373 1 0.20 373 373 373 374 278 326 373.00 0.00 0 0 378 351 336 309 294 344 302 52 48 500 190 1 1 10413138 39 -3.52 -1.02 12 0.00 -106.00 -365.00 762 20240327 -51.05 306 20250304 21.90 623 -40.13 20250107 306 21.90 20250304 762 -51.05 20240327 306 21.90 20250304 0.00 N 276240 500 52 억 0 N N 0 N 00 N
10 20250305 161008 57 100.00 KONEX N N N N N 326 10 2 3.16 174121 501 107.05 363 363 321 363 269 316 347.55 0.00 0 0 446 380 343 277 240 362 259 52 47 500 180 1 1 10413138 34 -3.08 -0.89 12 0.00 -106.00 -365.00 762 20240327 -57.22 306 20250304 6.54 623 -47.67 20250107 306 6.54 20250304 762 -57.22 20240327 306 6.54 20250304 0.00 N 276240 500 52 억 0 N N 0 N 00 N
11 20250305 151012 57 100.00 KONEX N N N N N 326 10 2 3.16 174121 501 107.05 363 363 321 363 269 316 347.55 0.00 0 0 446 380 343 277 240 362 259 52 47 500 180 1 1 10413138 34 -3.08 -0.89 12 0.00 -106.00 -365.00 762 20240327 -57.22 306 20250304 6.54 623 -47.67 20250107 306 6.54 20250304 762 -57.22 20240327 306 6.54 20250304 0.00 N 276240 500 52 억 0 N N 0 N 00 N
12 20250305 141011 57 100.00 KONEX N N N N N 360 44 2 13.92 72947 202 43.16 363 363 321 363 269 316 361.12 0.00 0 0 446 380 343 277 240 362 259 52 47 500 180 1 1 10413138 37 -3.40 -0.99 12 0.00 -106.00 -365.00 762 20240327 -52.76 306 20250304 17.65 623 -42.22 20250107 306 17.65 20250304 762 -52.76 20240327 306 17.65 20250304 0.00 N 276240 500 52 억 0 N N 0 N 00 N