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
012210/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
20250306,160254,57,100.00,KONEX,,,N,N,N,N, ,N,2405,135,2,5.95,2957622,1147,309.16,2600,2600,1952,2610,1930,2270,2578.57,0.00,0,0,2691,2480,2184,1973,1677,2332,1825,178,340,500,1360,5,1,35599885,856,82.93,1.50,12,0.00,29.00,1599.00,3780,20240912,-36.38,1131,20240304,112.64,2640,-8.90,20250115,1721,39.74,20250102,3780,-36.38,20240912,1200,100.42,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250306,150253,57,100.00,KONEX,,,N,N,N,N, ,N,2405,135,2,5.95,2957622,1147,309.16,2600,2600,1952,2610,1930,2270,2578.57,0.00,0,0,2691,2480,2184,1973,1677,2332,1825,178,340,500,1360,5,1,35599885,856,82.93,1.50,12,0.00,29.00,1599.00,3780,20240912,-36.38,1131,20240304,112.64,2640,-8.90,20250115,1721,39.74,20250102,3780,-36.38,20240912,1200,100.42,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250306,140253,57,100.00,KONEX,,,N,N,N,N, ,N,2440,170,2,7.49,2690667,1036,279.25,2600,2600,1952,2610,1930,2270,2597.17,0.00,0,0,2691,2480,2184,1973,1677,2332,1825,178,340,500,1360,5,1,35599885,869,84.14,1.53,12,0.00,29.00,1599.00,3780,20240912,-35.45,1131,20240304,115.74,2640,-7.58,20250115,1721,41.78,20250102,3780,-35.45,20240912,1200,103.33,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250306,130253,57,100.00,KONEX,,,N,N,N,N, ,N,2440,170,2,7.49,2690667,1036,279.25,2600,2600,1952,2610,1930,2270,2597.17,0.00,0,0,2691,2480,2184,1973,1677,2332,1825,178,340,500,1360,5,1,35599885,869,84.14,1.53,12,0.00,29.00,1599.00,3780,20240912,-35.45,1131,20240304,115.74,2640,-7.58,20250115,1721,41.78,20250102,3780,-35.45,20240912,1200,103.33,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250306,120254,57,100.00,KONEX,,,N,N,N,N, ,N,2545,275,2,12.11,2683347,1033,278.44,2600,2600,1952,2610,1930,2270,2597.63,0.00,0,0,2691,2480,2184,1973,1677,2332,1825,178,340,500,1360,5,1,35599885,906,87.76,1.59,12,0.00,29.00,1599.00,3780,20240912,-32.67,1131,20240304,125.02,2640,-3.60,20250115,1721,47.88,20250102,3780,-32.67,20240912,1200,112.08,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250306,110252,57,100.00,KONEX,,,N,N,N,N, ,N,2545,275,2,12.11,2683347,1033,278.44,2600,2600,1952,2610,1930,2270,2597.63,0.00,0,0,2691,2480,2184,1973,1677,2332,1825,178,340,500,1360,5,1,35599885,906,87.76,1.59,12,0.00,29.00,1599.00,3780,20240912,-32.67,1131,20240304,125.02,2640,-3.60,20250115,1721,47.88,20250102,3780,-32.67,20240912,1200,112.08,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250306,100254,57,100.00,KONEX,,,N,N,N,N, ,N,2540,270,2,11.89,2605140,1002,270.08,2600,2600,2540,2610,1930,2270,2599.94,0.00,0,0,2691,2480,2184,1973,1677,2332,1825,178,340,500,1360,5,1,35599885,904,87.59,1.59,12,0.00,29.00,1599.00,3780,20240912,-32.80,1131,20240304,124.58,2640,-3.79,20250115,1721,47.59,20250102,3780,-32.80,20240912,1200,111.67,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250306,090255,57,100.00,KONEX,,,N,N,N,N, ,N,2270,0,3,0.00,0,0,0.00,0,0,0,2610,1930,2270,0.00,0.00,0,0,2691,2480,2184,1973,1677,2332,1825,178,340,500,1360,5,1,35599885,808,78.28,1.42,12,0.00,29.00,1599.00,3780,20240912,-39.95,1131,20240304,100.71,2640,-14.02,20250115,1721,31.90,20250102,3780,-39.95,20240912,1200,89.17,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250305,160251,57,100.00,KONEX,,,N,N,N,N, ,N,2270,55,2,2.48,711175,371,0.00,2395,2395,1888,2545,1885,2215,1916.91,0.00,0,0,2215,2215,2215,2215,2215,2215,2215,178,330,500,1320,5,1,35599885,808,78.28,1.42,12,0.00,29.00,1599.00,3780,20240912,-39.95,1131,20240304,100.71,2640,-14.02,20250115,1721,31.90,20250102,3780,-39.95,20240912,1200,89.17,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250305,150253,57,100.00,KONEX,,,N,N,N,N, ,N,2360,145,2,6.55,704365,368,0.00,2395,2395,1888,2545,1885,2215,1914.04,0.00,0,0,2215,2215,2215,2215,2215,2215,2215,178,330,500,1320,5,1,35599885,840,81.38,1.48,12,0.00,29.00,1599.00,3780,20240912,-37.57,1131,20240304,108.66,2640,-10.61,20250115,1721,37.13,20250102,3780,-37.57,20240912,1200,96.67,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250305,140250,57,100.00,KONEX,,,N,N,N,N, ,N,2360,145,2,6.55,704365,368,0.00,2395,2395,1888,2545,1885,2215,1914.04,0.00,0,0,2215,2215,2215,2215,2215,2215,2215,178,330,500,1320,5,1,35599885,840,81.38,1.48,12,0.00,29.00,1599.00,3780,20240912,-37.57,1131,20240304,108.66,2640,-10.61,20250115,1721,37.13,20250102,3780,-37.57,20240912,1200,96.67,20240314,0.00,N,012210,500,177 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 160254 57 100.00 KONEX N N N N N 2405 135 2 5.95 2957622 1147 309.16 2600 2600 1952 2610 1930 2270 2578.57 0.00 0 0 2691 2480 2184 1973 1677 2332 1825 178 340 500 1360 5 1 35599885 856 82.93 1.50 12 0.00 29.00 1599.00 3780 20240912 -36.38 1131 20240304 112.64 2640 -8.90 20250115 1721 39.74 20250102 3780 -36.38 20240912 1200 100.42 20240314 0.00 N 012210 500 177 억 0 N N 0 N 00 N
3 20250306 150253 57 100.00 KONEX N N N N N 2405 135 2 5.95 2957622 1147 309.16 2600 2600 1952 2610 1930 2270 2578.57 0.00 0 0 2691 2480 2184 1973 1677 2332 1825 178 340 500 1360 5 1 35599885 856 82.93 1.50 12 0.00 29.00 1599.00 3780 20240912 -36.38 1131 20240304 112.64 2640 -8.90 20250115 1721 39.74 20250102 3780 -36.38 20240912 1200 100.42 20240314 0.00 N 012210 500 177 억 0 N N 0 N 00 N
4 20250306 140253 57 100.00 KONEX N N N N N 2440 170 2 7.49 2690667 1036 279.25 2600 2600 1952 2610 1930 2270 2597.17 0.00 0 0 2691 2480 2184 1973 1677 2332 1825 178 340 500 1360 5 1 35599885 869 84.14 1.53 12 0.00 29.00 1599.00 3780 20240912 -35.45 1131 20240304 115.74 2640 -7.58 20250115 1721 41.78 20250102 3780 -35.45 20240912 1200 103.33 20240314 0.00 N 012210 500 177 억 0 N N 0 N 00 N
5 20250306 130253 57 100.00 KONEX N N N N N 2440 170 2 7.49 2690667 1036 279.25 2600 2600 1952 2610 1930 2270 2597.17 0.00 0 0 2691 2480 2184 1973 1677 2332 1825 178 340 500 1360 5 1 35599885 869 84.14 1.53 12 0.00 29.00 1599.00 3780 20240912 -35.45 1131 20240304 115.74 2640 -7.58 20250115 1721 41.78 20250102 3780 -35.45 20240912 1200 103.33 20240314 0.00 N 012210 500 177 억 0 N N 0 N 00 N
6 20250306 120254 57 100.00 KONEX N N N N N 2545 275 2 12.11 2683347 1033 278.44 2600 2600 1952 2610 1930 2270 2597.63 0.00 0 0 2691 2480 2184 1973 1677 2332 1825 178 340 500 1360 5 1 35599885 906 87.76 1.59 12 0.00 29.00 1599.00 3780 20240912 -32.67 1131 20240304 125.02 2640 -3.60 20250115 1721 47.88 20250102 3780 -32.67 20240912 1200 112.08 20240314 0.00 N 012210 500 177 억 0 N N 0 N 00 N
7 20250306 110252 57 100.00 KONEX N N N N N 2545 275 2 12.11 2683347 1033 278.44 2600 2600 1952 2610 1930 2270 2597.63 0.00 0 0 2691 2480 2184 1973 1677 2332 1825 178 340 500 1360 5 1 35599885 906 87.76 1.59 12 0.00 29.00 1599.00 3780 20240912 -32.67 1131 20240304 125.02 2640 -3.60 20250115 1721 47.88 20250102 3780 -32.67 20240912 1200 112.08 20240314 0.00 N 012210 500 177 억 0 N N 0 N 00 N
8 20250306 100254 57 100.00 KONEX N N N N N 2540 270 2 11.89 2605140 1002 270.08 2600 2600 2540 2610 1930 2270 2599.94 0.00 0 0 2691 2480 2184 1973 1677 2332 1825 178 340 500 1360 5 1 35599885 904 87.59 1.59 12 0.00 29.00 1599.00 3780 20240912 -32.80 1131 20240304 124.58 2640 -3.79 20250115 1721 47.59 20250102 3780 -32.80 20240912 1200 111.67 20240314 0.00 N 012210 500 177 억 0 N N 0 N 00 N
9 20250306 090255 57 100.00 KONEX N N N N N 2270 0 3 0.00 0 0 0.00 0 0 0 2610 1930 2270 0.00 0.00 0 0 2691 2480 2184 1973 1677 2332 1825 178 340 500 1360 5 1 35599885 808 78.28 1.42 12 0.00 29.00 1599.00 3780 20240912 -39.95 1131 20240304 100.71 2640 -14.02 20250115 1721 31.90 20250102 3780 -39.95 20240912 1200 89.17 20240314 0.00 N 012210 500 177 억 0 N N 0 N 00 N
10 20250305 160251 57 100.00 KONEX N N N N N 2270 55 2 2.48 711175 371 0.00 2395 2395 1888 2545 1885 2215 1916.91 0.00 0 0 2215 2215 2215 2215 2215 2215 2215 178 330 500 1320 5 1 35599885 808 78.28 1.42 12 0.00 29.00 1599.00 3780 20240912 -39.95 1131 20240304 100.71 2640 -14.02 20250115 1721 31.90 20250102 3780 -39.95 20240912 1200 89.17 20240314 0.00 N 012210 500 177 억 0 N N 0 N 00 N
11 20250305 150253 57 100.00 KONEX N N N N N 2360 145 2 6.55 704365 368 0.00 2395 2395 1888 2545 1885 2215 1914.04 0.00 0 0 2215 2215 2215 2215 2215 2215 2215 178 330 500 1320 5 1 35599885 840 81.38 1.48 12 0.00 29.00 1599.00 3780 20240912 -37.57 1131 20240304 108.66 2640 -10.61 20250115 1721 37.13 20250102 3780 -37.57 20240912 1200 96.67 20240314 0.00 N 012210 500 177 억 0 N N 0 N 00 N
12 20250305 140250 57 100.00 KONEX N N N N N 2360 145 2 6.55 704365 368 0.00 2395 2395 1888 2545 1885 2215 1914.04 0.00 0 0 2215 2215 2215 2215 2215 2215 2215 178 330 500 1320 5 1 35599885 840 81.38 1.48 12 0.00 29.00 1599.00 3780 20240912 -37.57 1131 20240304 108.66 2640 -10.61 20250115 1721 37.13 20250102 3780 -37.57 20240912 1200 96.67 20240314 0.00 N 012210 500 177 억 0 N N 0 N 00 N