ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
212310/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
20250307,160916,57,100.00,KONEX,,,N,N,N,N, ,N,778,-2,5,-0.26,23357,30,5.91,799,799,671,897,663,780,778.57,0.00,0,0,868,823,753,708,638,789,674,53,117,500,460,1,1,10587170,82,-2.45,0.57,12,0.00,-317.00,1373.00,3595,20240226,-78.36,619,20250225,25.69,1099,-29.21,20250102,619,25.69,20250225,3090,-74.82,20240402,619,25.69,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250307,150920,57,100.00,KONEX,,,N,N,N,N, ,N,780,0,3,0.00,7797,10,1.97,799,799,671,897,663,780,779.70,0.00,0,0,868,823,753,708,638,789,674,53,117,500,460,1,1,10587170,83,-2.46,0.57,12,0.00,-317.00,1373.00,3595,20240226,-78.30,619,20250225,26.01,1099,-29.03,20250102,619,26.01,20250225,3090,-74.76,20240402,619,26.01,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250307,140917,57,100.00,KONEX,,,N,N,N,N, ,N,780,0,3,0.00,7797,10,1.97,799,799,671,897,663,780,779.70,0.00,0,0,868,823,753,708,638,789,674,53,117,500,460,1,1,10587170,83,-2.46,0.57,12,0.00,-317.00,1373.00,3595,20240226,-78.30,619,20250225,26.01,1099,-29.03,20250102,619,26.01,20250225,3090,-74.76,20240402,619,26.01,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250307,130919,57,100.00,KONEX,,,N,N,N,N, ,N,798,18,2,2.31,7017,9,1.77,799,799,671,897,663,780,779.67,0.00,0,0,868,823,753,708,638,789,674,53,117,500,460,1,1,10587170,84,-2.52,0.58,12,0.00,-317.00,1373.00,3595,20240226,-77.80,619,20250225,28.92,1099,-27.39,20250102,619,28.92,20250225,3090,-74.17,20240402,619,28.92,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250307,120919,57,100.00,KONEX,,,N,N,N,N, ,N,798,18,2,2.31,7017,9,1.77,799,799,671,897,663,780,779.67,0.00,0,0,868,823,753,708,638,789,674,53,117,500,460,1,1,10587170,84,-2.52,0.58,12,0.00,-317.00,1373.00,3595,20240226,-77.80,619,20250225,28.92,1099,-27.39,20250102,619,28.92,20250225,3090,-74.17,20240402,619,28.92,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250307,110918,57,100.00,KONEX,,,N,N,N,N, ,N,798,18,2,2.31,7017,9,1.77,799,799,671,897,663,780,779.67,0.00,0,0,868,823,753,708,638,789,674,53,117,500,460,1,1,10587170,84,-2.52,0.58,12,0.00,-317.00,1373.00,3595,20240226,-77.80,619,20250225,28.92,1099,-27.39,20250102,619,28.92,20250225,3090,-74.17,20240402,619,28.92,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250307,100915,57,100.00,KONEX,,,N,N,N,N, ,N,798,18,2,2.31,7017,9,1.77,799,799,671,897,663,780,779.67,0.00,0,0,868,823,753,708,638,789,674,53,117,500,460,1,1,10587170,84,-2.52,0.58,12,0.00,-317.00,1373.00,3595,20240226,-77.80,619,20250225,28.92,1099,-27.39,20250102,619,28.92,20250225,3090,-74.17,20240402,619,28.92,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250307,090921,57,100.00,KONEX,,,N,N,N,N, ,N,671,-109,5,-13.97,2269,3,0.59,799,799,671,897,663,780,756.33,0.00,0,0,868,823,753,708,638,789,674,53,117,500,460,1,1,10587170,71,-2.12,0.49,12,0.00,-317.00,1373.00,3595,20240226,-81.34,619,20250225,8.40,1099,-38.94,20250102,619,8.40,20250225,3090,-78.28,20240402,619,8.40,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250306,160913,57,100.00,KONEX,,,N,N,N,N, ,N,780,-10,5,-1.27,347775,508,1270.00,798,798,683,908,672,790,684.60,0.00,0,0,890,840,749,699,608,794,653,53,118,500,470,1,1,10587170,83,-2.46,0.57,12,0.00,-317.00,1373.00,3595,20240226,-78.30,619,20250225,26.01,1099,-29.03,20250102,619,26.01,20250225,3090,-74.76,20240402,619,26.01,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250306,150912,57,100.00,KONEX,,,N,N,N,N, ,N,783,-7,5,-0.89,346214,506,1265.00,798,798,683,908,672,790,684.22,0.00,0,0,890,840,749,699,608,794,653,53,118,500,470,1,1,10587170,83,-2.47,0.57,12,0.00,-317.00,1373.00,3595,20240226,-78.22,619,20250225,26.49,1099,-28.75,20250102,619,26.49,20250225,3090,-74.66,20240402,619,26.49,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250306,140911,57,100.00,KONEX,,,N,N,N,N, ,N,798,8,2,1.01,798,1,2.50,798,798,798,908,672,790,798.00,0.00,0,0,890,840,749,699,608,794,653,53,118,500,470,1,1,10587170,84,-2.52,0.58,12,0.00,-317.00,1373.00,3595,20240226,-77.80,619,20250225,28.92,1099,-27.39,20250102,619,28.92,20250225,3090,-74.17,20240402,619,28.92,20250225,0.00,N,212310,500,52 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 20250307 160916 57 100.00 KONEX N N N N N 778 -2 5 -0.26 23357 30 5.91 799 799 671 897 663 780 778.57 0.00 0 0 868 823 753 708 638 789 674 53 117 500 460 1 1 10587170 82 -2.45 0.57 12 0.00 -317.00 1373.00 3595 20240226 -78.36 619 20250225 25.69 1099 -29.21 20250102 619 25.69 20250225 3090 -74.82 20240402 619 25.69 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
3 20250307 150920 57 100.00 KONEX N N N N N 780 0 3 0.00 7797 10 1.97 799 799 671 897 663 780 779.70 0.00 0 0 868 823 753 708 638 789 674 53 117 500 460 1 1 10587170 83 -2.46 0.57 12 0.00 -317.00 1373.00 3595 20240226 -78.30 619 20250225 26.01 1099 -29.03 20250102 619 26.01 20250225 3090 -74.76 20240402 619 26.01 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
4 20250307 140917 57 100.00 KONEX N N N N N 780 0 3 0.00 7797 10 1.97 799 799 671 897 663 780 779.70 0.00 0 0 868 823 753 708 638 789 674 53 117 500 460 1 1 10587170 83 -2.46 0.57 12 0.00 -317.00 1373.00 3595 20240226 -78.30 619 20250225 26.01 1099 -29.03 20250102 619 26.01 20250225 3090 -74.76 20240402 619 26.01 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
5 20250307 130919 57 100.00 KONEX N N N N N 798 18 2 2.31 7017 9 1.77 799 799 671 897 663 780 779.67 0.00 0 0 868 823 753 708 638 789 674 53 117 500 460 1 1 10587170 84 -2.52 0.58 12 0.00 -317.00 1373.00 3595 20240226 -77.80 619 20250225 28.92 1099 -27.39 20250102 619 28.92 20250225 3090 -74.17 20240402 619 28.92 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
6 20250307 120919 57 100.00 KONEX N N N N N 798 18 2 2.31 7017 9 1.77 799 799 671 897 663 780 779.67 0.00 0 0 868 823 753 708 638 789 674 53 117 500 460 1 1 10587170 84 -2.52 0.58 12 0.00 -317.00 1373.00 3595 20240226 -77.80 619 20250225 28.92 1099 -27.39 20250102 619 28.92 20250225 3090 -74.17 20240402 619 28.92 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
7 20250307 110918 57 100.00 KONEX N N N N N 798 18 2 2.31 7017 9 1.77 799 799 671 897 663 780 779.67 0.00 0 0 868 823 753 708 638 789 674 53 117 500 460 1 1 10587170 84 -2.52 0.58 12 0.00 -317.00 1373.00 3595 20240226 -77.80 619 20250225 28.92 1099 -27.39 20250102 619 28.92 20250225 3090 -74.17 20240402 619 28.92 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
8 20250307 100915 57 100.00 KONEX N N N N N 798 18 2 2.31 7017 9 1.77 799 799 671 897 663 780 779.67 0.00 0 0 868 823 753 708 638 789 674 53 117 500 460 1 1 10587170 84 -2.52 0.58 12 0.00 -317.00 1373.00 3595 20240226 -77.80 619 20250225 28.92 1099 -27.39 20250102 619 28.92 20250225 3090 -74.17 20240402 619 28.92 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
9 20250307 090921 57 100.00 KONEX N N N N N 671 -109 5 -13.97 2269 3 0.59 799 799 671 897 663 780 756.33 0.00 0 0 868 823 753 708 638 789 674 53 117 500 460 1 1 10587170 71 -2.12 0.49 12 0.00 -317.00 1373.00 3595 20240226 -81.34 619 20250225 8.40 1099 -38.94 20250102 619 8.40 20250225 3090 -78.28 20240402 619 8.40 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
10 20250306 160913 57 100.00 KONEX N N N N N 780 -10 5 -1.27 347775 508 1270.00 798 798 683 908 672 790 684.60 0.00 0 0 890 840 749 699 608 794 653 53 118 500 470 1 1 10587170 83 -2.46 0.57 12 0.00 -317.00 1373.00 3595 20240226 -78.30 619 20250225 26.01 1099 -29.03 20250102 619 26.01 20250225 3090 -74.76 20240402 619 26.01 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
11 20250306 150912 57 100.00 KONEX N N N N N 783 -7 5 -0.89 346214 506 1265.00 798 798 683 908 672 790 684.22 0.00 0 0 890 840 749 699 608 794 653 53 118 500 470 1 1 10587170 83 -2.47 0.57 12 0.00 -317.00 1373.00 3595 20240226 -78.22 619 20250225 26.49 1099 -28.75 20250102 619 26.49 20250225 3090 -74.66 20240402 619 26.49 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
12 20250306 140911 57 100.00 KONEX N N N N N 798 8 2 1.01 798 1 2.50 798 798 798 908 672 790 798.00 0.00 0 0 890 840 749 699 608 794 653 53 118 500 470 1 1 10587170 84 -2.52 0.58 12 0.00 -317.00 1373.00 3595 20240226 -77.80 619 20250225 28.92 1099 -27.39 20250102 619 28.92 20250225 3090 -74.17 20240402 619 28.92 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N