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
122830/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
20250306,160755,57,100.00,KONEX,,,N,N,N,N, ,N,1526,-17,5,-1.10,10655458,7082,95.41,1538,1538,1501,1774,1312,1543,1504.58,0.00,0,0,1775,1658,1580,1463,1385,1620,1425,33,231,100,980,1,1,32751985,500,19.82,4.57,12,0.02,77.00,334.00,5290,20240304,-71.15,968,20241011,57.64,1900,-19.68,20250107,1500,1.73,20250220,5190,-70.60,20240315,968,57.64,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250306,150753,57,100.00,KONEX,,,N,N,N,N, ,N,1526,-17,5,-1.10,10655458,7082,95.41,1538,1538,1501,1774,1312,1543,1504.58,0.00,0,0,1775,1658,1580,1463,1385,1620,1425,33,231,100,980,1,1,32751985,500,19.82,4.57,12,0.02,77.00,334.00,5290,20240304,-71.15,968,20241011,57.64,1900,-19.68,20250107,1500,1.73,20250220,5190,-70.60,20240315,968,57.64,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250306,140753,57,100.00,KONEX,,,N,N,N,N, ,N,1502,-41,5,-2.66,7496704,4979,67.08,1538,1538,1501,1774,1312,1543,1505.66,0.00,0,0,1775,1658,1580,1463,1385,1620,1425,33,231,100,980,1,1,32751985,492,19.51,4.50,12,0.02,77.00,334.00,5290,20240304,-71.61,968,20241011,55.17,1900,-20.95,20250107,1500,0.13,20250220,5190,-71.06,20240315,968,55.17,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250306,130755,57,100.00,KONEX,,,N,N,N,N, ,N,1502,-41,5,-2.66,6606018,4386,59.09,1538,1538,1501,1774,1312,1543,1506.16,0.00,0,0,1775,1658,1580,1463,1385,1620,1425,33,231,100,980,1,1,32751985,492,19.51,4.50,12,0.01,77.00,334.00,5290,20240304,-71.61,968,20241011,55.17,1900,-20.95,20250107,1500,0.13,20250220,5190,-71.06,20240315,968,55.17,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250306,120753,57,100.00,KONEX,,,N,N,N,N, ,N,1527,-16,5,-1.04,6147858,4081,54.98,1538,1538,1501,1774,1312,1543,1506.46,0.00,0,0,1775,1658,1580,1463,1385,1620,1425,33,231,100,980,1,1,32751985,500,19.83,4.57,12,0.01,77.00,334.00,5290,20240304,-71.13,968,20241011,57.75,1900,-19.63,20250107,1500,1.80,20250220,5190,-70.58,20240315,968,57.75,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250306,110750,57,100.00,KONEX,,,N,N,N,N, ,N,1535,-8,5,-0.52,5921031,3930,52.94,1538,1538,1501,1774,1312,1543,1506.62,0.00,0,0,1775,1658,1580,1463,1385,1620,1425,33,231,100,980,1,1,32751985,503,19.94,4.60,12,0.01,77.00,334.00,5290,20240304,-70.98,968,20241011,58.57,1900,-19.21,20250107,1500,2.33,20250220,5190,-70.42,20240315,968,58.57,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250306,100752,57,100.00,KONEX,,,N,N,N,N, ,N,1501,-42,5,-2.72,5833536,3873,52.18,1538,1538,1501,1774,1312,1543,1506.21,0.00,0,0,1775,1658,1580,1463,1385,1620,1425,33,231,100,980,1,1,32751985,492,19.49,4.49,12,0.01,77.00,334.00,5290,20240304,-71.63,968,20241011,55.06,1900,-21.00,20250107,1500,0.07,20250220,5190,-71.08,20240315,968,55.06,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250306,090756,57,100.00,KONEX,,,N,N,N,N, ,N,1543,0,3,0.00,0,0,0.00,0,0,0,1774,1312,1543,0.00,0.00,0,0,1775,1658,1580,1463,1385,1620,1425,33,231,100,980,1,1,32751985,505,20.04,4.62,12,0.00,77.00,334.00,5290,20240304,-70.83,968,20241011,59.40,1900,-18.79,20250107,1500,2.87,20250220,5190,-70.27,20240315,968,59.40,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250305,160745,57,100.00,KONEX,,,N,N,N,N, ,N,1543,-2,5,-0.13,11435906,7423,190.97,1697,1697,1502,1776,1314,1545,1540.60,0.00,0,0,1776,1660,1581,1465,1386,1621,1426,33,231,100,980,1,1,32751985,505,20.04,4.62,12,0.02,77.00,334.00,5290,20240304,-70.83,968,20241011,59.40,1900,-18.79,20250107,1500,2.87,20250220,5220,-70.44,20240305,968,59.40,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250305,150748,57,100.00,KONEX,,,N,N,N,N, ,N,1543,-2,5,-0.13,11435906,7423,190.97,1697,1697,1502,1776,1314,1545,1540.60,0.00,0,0,1776,1660,1581,1465,1386,1621,1426,33,231,100,980,1,1,32751985,505,20.04,4.62,12,0.02,77.00,334.00,5290,20240304,-70.83,968,20241011,59.40,1900,-18.79,20250107,1500,2.87,20250220,5220,-70.44,20240305,968,59.40,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N
20250305,140747,57,100.00,KONEX,,,N,N,N,N, ,N,1520,-25,5,-1.62,10081296,6532,168.05,1697,1697,1502,1776,1314,1545,1543.37,0.00,0,0,1776,1660,1581,1465,1386,1621,1426,33,231,100,980,1,1,32751985,498,19.74,4.55,12,0.02,77.00,334.00,5290,20240304,-71.27,968,20241011,57.02,1900,-20.00,20250107,1500,1.33,20250220,5220,-70.88,20240305,968,57.02,20241011,0.00,N,122830,100,32 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 160755 57 100.00 KONEX N N N N N 1526 -17 5 -1.10 10655458 7082 95.41 1538 1538 1501 1774 1312 1543 1504.58 0.00 0 0 1775 1658 1580 1463 1385 1620 1425 33 231 100 980 1 1 32751985 500 19.82 4.57 12 0.02 77.00 334.00 5290 20240304 -71.15 968 20241011 57.64 1900 -19.68 20250107 1500 1.73 20250220 5190 -70.60 20240315 968 57.64 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
3 20250306 150753 57 100.00 KONEX N N N N N 1526 -17 5 -1.10 10655458 7082 95.41 1538 1538 1501 1774 1312 1543 1504.58 0.00 0 0 1775 1658 1580 1463 1385 1620 1425 33 231 100 980 1 1 32751985 500 19.82 4.57 12 0.02 77.00 334.00 5290 20240304 -71.15 968 20241011 57.64 1900 -19.68 20250107 1500 1.73 20250220 5190 -70.60 20240315 968 57.64 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
4 20250306 140753 57 100.00 KONEX N N N N N 1502 -41 5 -2.66 7496704 4979 67.08 1538 1538 1501 1774 1312 1543 1505.66 0.00 0 0 1775 1658 1580 1463 1385 1620 1425 33 231 100 980 1 1 32751985 492 19.51 4.50 12 0.02 77.00 334.00 5290 20240304 -71.61 968 20241011 55.17 1900 -20.95 20250107 1500 0.13 20250220 5190 -71.06 20240315 968 55.17 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
5 20250306 130755 57 100.00 KONEX N N N N N 1502 -41 5 -2.66 6606018 4386 59.09 1538 1538 1501 1774 1312 1543 1506.16 0.00 0 0 1775 1658 1580 1463 1385 1620 1425 33 231 100 980 1 1 32751985 492 19.51 4.50 12 0.01 77.00 334.00 5290 20240304 -71.61 968 20241011 55.17 1900 -20.95 20250107 1500 0.13 20250220 5190 -71.06 20240315 968 55.17 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
6 20250306 120753 57 100.00 KONEX N N N N N 1527 -16 5 -1.04 6147858 4081 54.98 1538 1538 1501 1774 1312 1543 1506.46 0.00 0 0 1775 1658 1580 1463 1385 1620 1425 33 231 100 980 1 1 32751985 500 19.83 4.57 12 0.01 77.00 334.00 5290 20240304 -71.13 968 20241011 57.75 1900 -19.63 20250107 1500 1.80 20250220 5190 -70.58 20240315 968 57.75 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
7 20250306 110750 57 100.00 KONEX N N N N N 1535 -8 5 -0.52 5921031 3930 52.94 1538 1538 1501 1774 1312 1543 1506.62 0.00 0 0 1775 1658 1580 1463 1385 1620 1425 33 231 100 980 1 1 32751985 503 19.94 4.60 12 0.01 77.00 334.00 5290 20240304 -70.98 968 20241011 58.57 1900 -19.21 20250107 1500 2.33 20250220 5190 -70.42 20240315 968 58.57 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
8 20250306 100752 57 100.00 KONEX N N N N N 1501 -42 5 -2.72 5833536 3873 52.18 1538 1538 1501 1774 1312 1543 1506.21 0.00 0 0 1775 1658 1580 1463 1385 1620 1425 33 231 100 980 1 1 32751985 492 19.49 4.49 12 0.01 77.00 334.00 5290 20240304 -71.63 968 20241011 55.06 1900 -21.00 20250107 1500 0.07 20250220 5190 -71.08 20240315 968 55.06 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
9 20250306 090756 57 100.00 KONEX N N N N N 1543 0 3 0.00 0 0 0.00 0 0 0 1774 1312 1543 0.00 0.00 0 0 1775 1658 1580 1463 1385 1620 1425 33 231 100 980 1 1 32751985 505 20.04 4.62 12 0.00 77.00 334.00 5290 20240304 -70.83 968 20241011 59.40 1900 -18.79 20250107 1500 2.87 20250220 5190 -70.27 20240315 968 59.40 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
10 20250305 160745 57 100.00 KONEX N N N N N 1543 -2 5 -0.13 11435906 7423 190.97 1697 1697 1502 1776 1314 1545 1540.60 0.00 0 0 1776 1660 1581 1465 1386 1621 1426 33 231 100 980 1 1 32751985 505 20.04 4.62 12 0.02 77.00 334.00 5290 20240304 -70.83 968 20241011 59.40 1900 -18.79 20250107 1500 2.87 20250220 5220 -70.44 20240305 968 59.40 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
11 20250305 150748 57 100.00 KONEX N N N N N 1543 -2 5 -0.13 11435906 7423 190.97 1697 1697 1502 1776 1314 1545 1540.60 0.00 0 0 1776 1660 1581 1465 1386 1621 1426 33 231 100 980 1 1 32751985 505 20.04 4.62 12 0.02 77.00 334.00 5290 20240304 -70.83 968 20241011 59.40 1900 -18.79 20250107 1500 2.87 20250220 5220 -70.44 20240305 968 59.40 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N
12 20250305 140747 57 100.00 KONEX N N N N N 1520 -25 5 -1.62 10081296 6532 168.05 1697 1697 1502 1776 1314 1545 1543.37 0.00 0 0 1776 1660 1581 1465 1386 1621 1426 33 231 100 980 1 1 32751985 498 19.74 4.55 12 0.02 77.00 334.00 5290 20240304 -71.27 968 20241011 57.02 1900 -20.00 20250107 1500 1.33 20250220 5220 -70.88 20240305 968 57.02 20241011 0.00 N 122830 100 32 억 0 N N 0 N 00 N