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
114920/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
20250306,160745,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,27955,10,1000.00,2800,2800,2795,3210,2380,2795,2795.50,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250306,150744,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,27955,10,1000.00,2800,2800,2795,3210,2380,2795,2795.50,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250306,140743,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,27955,10,1000.00,2800,2800,2795,3210,2380,2795,2795.50,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250306,130745,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,27955,10,1000.00,2800,2800,2795,3210,2380,2795,2795.50,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250306,120743,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,27955,10,1000.00,2800,2800,2795,3210,2380,2795,2795.50,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250306,110740,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,27955,10,1000.00,2800,2800,2795,3210,2380,2795,2795.50,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250306,100743,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,27955,10,1000.00,2800,2800,2795,3210,2380,2795,2795.50,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250306,090746,57,100.00,KONEX,,,N,N,N,N, ,N,2800,5,2,0.18,2800,1,100.00,2800,2800,2800,3210,2380,2795,2800.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.57,1434,20240321,95.26,3270,-14.37,20250214,2015,38.96,20250207,3525,-20.57,20240513,1434,95.26,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250305,160735,57,100.00,KONEX,,,N,N,N,N, ,N,2795,100,2,3.71,2795,1,50.00,2795,2795,2795,3095,2295,2695,2795.00,0.00,0,0,2835,2765,2730,2660,2625,2747,2642,17,400,500,1610,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250305,150738,57,100.00,KONEX,,,N,N,N,N, ,N,2795,100,2,3.71,2795,1,50.00,2795,2795,2795,3095,2295,2695,2795.00,0.00,0,0,2835,2765,2730,2660,2625,2747,2642,17,400,500,1610,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20250305,140737,57,100.00,KONEX,,,N,N,N,N, ,N,2795,100,2,3.71,2795,1,50.00,2795,2795,2795,3095,2295,2695,2795.00,0.00,0,0,2835,2765,2730,2660,2625,2747,2642,17,400,500,1610,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 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 160745 57 100.00 KONEX N N N N N 2795 0 3 0.00 27955 10 1000.00 2800 2800 2795 3210 2380 2795 2795.50 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1434 20240321 94.91 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
3 20250306 150744 57 100.00 KONEX N N N N N 2795 0 3 0.00 27955 10 1000.00 2800 2800 2795 3210 2380 2795 2795.50 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1434 20240321 94.91 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
4 20250306 140743 57 100.00 KONEX N N N N N 2795 0 3 0.00 27955 10 1000.00 2800 2800 2795 3210 2380 2795 2795.50 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1434 20240321 94.91 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
5 20250306 130745 57 100.00 KONEX N N N N N 2795 0 3 0.00 27955 10 1000.00 2800 2800 2795 3210 2380 2795 2795.50 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1434 20240321 94.91 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
6 20250306 120743 57 100.00 KONEX N N N N N 2795 0 3 0.00 27955 10 1000.00 2800 2800 2795 3210 2380 2795 2795.50 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1434 20240321 94.91 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
7 20250306 110740 57 100.00 KONEX N N N N N 2795 0 3 0.00 27955 10 1000.00 2800 2800 2795 3210 2380 2795 2795.50 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1434 20240321 94.91 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
8 20250306 100743 57 100.00 KONEX N N N N N 2795 0 3 0.00 27955 10 1000.00 2800 2800 2795 3210 2380 2795 2795.50 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1434 20240321 94.91 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
9 20250306 090746 57 100.00 KONEX N N N N N 2800 5 2 0.18 2800 1 100.00 2800 2800 2800 3210 2380 2795 2800.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.57 1434 20240321 95.26 3270 -14.37 20250214 2015 38.96 20250207 3525 -20.57 20240513 1434 95.26 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
10 20250305 160735 57 100.00 KONEX N N N N N 2795 100 2 3.71 2795 1 50.00 2795 2795 2795 3095 2295 2695 2795.00 0.00 0 0 2835 2765 2730 2660 2625 2747 2642 17 400 500 1610 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1434 20240321 94.91 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
11 20250305 150738 57 100.00 KONEX N N N N N 2795 100 2 3.71 2795 1 50.00 2795 2795 2795 3095 2295 2695 2795.00 0.00 0 0 2835 2765 2730 2660 2625 2747 2642 17 400 500 1610 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1434 20240321 94.91 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N
12 20250305 140737 57 100.00 KONEX N N N N N 2795 100 2 3.71 2795 1 50.00 2795 2795 2795 3095 2295 2695 2795.00 0.00 0 0 2835 2765 2730 2660 2625 2747 2642 17 400 500 1610 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1434 20240321 94.91 3270 -14.53 20250214 2015 38.71 20250207 3525 -20.71 20240513 1434 94.91 20240321 0.00 N 114920 500 17 억 0 N N 0 N 00 N