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
136660/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
20250306,160811,57,100.00,KONEX,,,N,N,N,N, ,N,1200,144,2,13.64,12200,11,5.19,1100,1200,1100,1214,898,1056,1109.09,0.00,0,0,1313,1184,1120,991,927,1152,959,12,158,500,630,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.29,900,20250114,33.33,1400,-14.29,20250107,900,33.33,20250114,2160,-44.44,20241213,246,387.80,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250306,150810,57,100.00,KONEX,,,N,N,N,N, ,N,1200,144,2,13.64,12200,11,5.19,1100,1200,1100,1214,898,1056,1109.09,0.00,0,0,1313,1184,1120,991,927,1152,959,12,158,500,630,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.29,900,20250114,33.33,1400,-14.29,20250107,900,33.33,20250114,2160,-44.44,20241213,246,387.80,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250306,140809,57,100.00,KONEX,,,N,N,N,N, ,N,1200,144,2,13.64,12200,11,5.19,1100,1200,1100,1214,898,1056,1109.09,0.00,0,0,1313,1184,1120,991,927,1152,959,12,158,500,630,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.29,900,20250114,33.33,1400,-14.29,20250107,900,33.33,20250114,2160,-44.44,20241213,246,387.80,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250306,130811,57,100.00,KONEX,,,N,N,N,N, ,N,1200,144,2,13.64,12200,11,5.19,1100,1200,1100,1214,898,1056,1109.09,0.00,0,0,1313,1184,1120,991,927,1152,959,12,158,500,630,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.29,900,20250114,33.33,1400,-14.29,20250107,900,33.33,20250114,2160,-44.44,20241213,246,387.80,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250306,120809,57,100.00,KONEX,,,N,N,N,N, ,N,1200,144,2,13.64,12200,11,5.19,1100,1200,1100,1214,898,1056,1109.09,0.00,0,0,1313,1184,1120,991,927,1152,959,12,158,500,630,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.29,900,20250114,33.33,1400,-14.29,20250107,900,33.33,20250114,2160,-44.44,20241213,246,387.80,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250306,110806,57,100.00,KONEX,,,N,N,N,N, ,N,1200,144,2,13.64,12200,11,5.19,1100,1200,1100,1214,898,1056,1109.09,0.00,0,0,1313,1184,1120,991,927,1152,959,12,158,500,630,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.29,900,20250114,33.33,1400,-14.29,20250107,900,33.33,20250114,2160,-44.44,20241213,246,387.80,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250306,100808,57,100.00,KONEX,,,N,N,N,N, ,N,1056,0,3,0.00,0,0,0.00,0,0,0,1214,898,1056,0.00,0.00,0,0,1313,1184,1120,991,927,1152,959,12,158,500,630,1,1,2360950,25,-0.40,0.24,12,0.00,-2628.00,4450.00,8160,20240312,-87.06,900,20250114,17.33,1400,-24.57,20250107,900,17.33,20250114,2160,-51.11,20241213,246,329.27,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250306,090812,57,100.00,KONEX,,,N,N,N,N, ,N,1056,0,3,0.00,0,0,0.00,0,0,0,1214,898,1056,0.00,0.00,0,0,1313,1184,1120,991,927,1152,959,12,158,500,630,1,1,2360950,25,-0.40,0.24,12,0.00,-2628.00,4450.00,8160,20240312,-87.06,900,20250114,17.33,1400,-24.57,20250107,900,17.33,20250114,2160,-51.11,20241213,246,329.27,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250305,160801,57,100.00,KONEX,,,N,N,N,N, ,N,1056,-186,4,-14.98,226920,212,0.00,1249,1249,1056,1428,1056,1242,1070.38,0.00,0,0,1242,1242,1242,1242,1242,1242,1242,12,186,500,740,1,1,2360950,25,-0.40,0.24,12,0.01,-2628.00,4450.00,8160,20240312,-87.06,900,20250114,17.33,1400,-24.57,20250107,900,17.33,20250114,2160,-51.11,20241213,246,329.27,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250305,150804,57,100.00,KONEX,,,N,N,N,N, ,N,1056,-186,4,-14.98,226920,212,0.00,1249,1249,1056,1428,1056,1242,1070.38,0.00,0,0,1242,1242,1242,1242,1242,1242,1242,12,186,500,740,1,1,2360950,25,-0.40,0.24,12,0.01,-2628.00,4450.00,8160,20240312,-87.06,900,20250114,17.33,1400,-24.57,20250107,900,17.33,20250114,2160,-51.11,20241213,246,329.27,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N
20250305,140803,57,100.00,KONEX,,,N,N,N,N, ,N,1056,-186,4,-14.98,225864,211,0.00,1249,1249,1056,1428,1056,1242,1070.45,0.00,0,0,1242,1242,1242,1242,1242,1242,1242,12,186,500,740,1,1,2360950,25,-0.40,0.24,12,0.01,-2628.00,4450.00,8160,20240312,-87.06,900,20250114,17.33,1400,-24.57,20250107,900,17.33,20250114,2160,-51.11,20241213,246,329.27,20241119,0.00,N,136660,500,11 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 160811 57 100.00 KONEX N N N N N 1200 144 2 13.64 12200 11 5.19 1100 1200 1100 1214 898 1056 1109.09 0.00 0 0 1313 1184 1120 991 927 1152 959 12 158 500 630 1 1 2360950 28 -0.46 0.27 12 0.00 -2628.00 4450.00 8160 20240312 -85.29 900 20250114 33.33 1400 -14.29 20250107 900 33.33 20250114 2160 -44.44 20241213 246 387.80 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
3 20250306 150810 57 100.00 KONEX N N N N N 1200 144 2 13.64 12200 11 5.19 1100 1200 1100 1214 898 1056 1109.09 0.00 0 0 1313 1184 1120 991 927 1152 959 12 158 500 630 1 1 2360950 28 -0.46 0.27 12 0.00 -2628.00 4450.00 8160 20240312 -85.29 900 20250114 33.33 1400 -14.29 20250107 900 33.33 20250114 2160 -44.44 20241213 246 387.80 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
4 20250306 140809 57 100.00 KONEX N N N N N 1200 144 2 13.64 12200 11 5.19 1100 1200 1100 1214 898 1056 1109.09 0.00 0 0 1313 1184 1120 991 927 1152 959 12 158 500 630 1 1 2360950 28 -0.46 0.27 12 0.00 -2628.00 4450.00 8160 20240312 -85.29 900 20250114 33.33 1400 -14.29 20250107 900 33.33 20250114 2160 -44.44 20241213 246 387.80 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
5 20250306 130811 57 100.00 KONEX N N N N N 1200 144 2 13.64 12200 11 5.19 1100 1200 1100 1214 898 1056 1109.09 0.00 0 0 1313 1184 1120 991 927 1152 959 12 158 500 630 1 1 2360950 28 -0.46 0.27 12 0.00 -2628.00 4450.00 8160 20240312 -85.29 900 20250114 33.33 1400 -14.29 20250107 900 33.33 20250114 2160 -44.44 20241213 246 387.80 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
6 20250306 120809 57 100.00 KONEX N N N N N 1200 144 2 13.64 12200 11 5.19 1100 1200 1100 1214 898 1056 1109.09 0.00 0 0 1313 1184 1120 991 927 1152 959 12 158 500 630 1 1 2360950 28 -0.46 0.27 12 0.00 -2628.00 4450.00 8160 20240312 -85.29 900 20250114 33.33 1400 -14.29 20250107 900 33.33 20250114 2160 -44.44 20241213 246 387.80 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
7 20250306 110806 57 100.00 KONEX N N N N N 1200 144 2 13.64 12200 11 5.19 1100 1200 1100 1214 898 1056 1109.09 0.00 0 0 1313 1184 1120 991 927 1152 959 12 158 500 630 1 1 2360950 28 -0.46 0.27 12 0.00 -2628.00 4450.00 8160 20240312 -85.29 900 20250114 33.33 1400 -14.29 20250107 900 33.33 20250114 2160 -44.44 20241213 246 387.80 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
8 20250306 100808 57 100.00 KONEX N N N N N 1056 0 3 0.00 0 0 0.00 0 0 0 1214 898 1056 0.00 0.00 0 0 1313 1184 1120 991 927 1152 959 12 158 500 630 1 1 2360950 25 -0.40 0.24 12 0.00 -2628.00 4450.00 8160 20240312 -87.06 900 20250114 17.33 1400 -24.57 20250107 900 17.33 20250114 2160 -51.11 20241213 246 329.27 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
9 20250306 090812 57 100.00 KONEX N N N N N 1056 0 3 0.00 0 0 0.00 0 0 0 1214 898 1056 0.00 0.00 0 0 1313 1184 1120 991 927 1152 959 12 158 500 630 1 1 2360950 25 -0.40 0.24 12 0.00 -2628.00 4450.00 8160 20240312 -87.06 900 20250114 17.33 1400 -24.57 20250107 900 17.33 20250114 2160 -51.11 20241213 246 329.27 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
10 20250305 160801 57 100.00 KONEX N N N N N 1056 -186 4 -14.98 226920 212 0.00 1249 1249 1056 1428 1056 1242 1070.38 0.00 0 0 1242 1242 1242 1242 1242 1242 1242 12 186 500 740 1 1 2360950 25 -0.40 0.24 12 0.01 -2628.00 4450.00 8160 20240312 -87.06 900 20250114 17.33 1400 -24.57 20250107 900 17.33 20250114 2160 -51.11 20241213 246 329.27 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
11 20250305 150804 57 100.00 KONEX N N N N N 1056 -186 4 -14.98 226920 212 0.00 1249 1249 1056 1428 1056 1242 1070.38 0.00 0 0 1242 1242 1242 1242 1242 1242 1242 12 186 500 740 1 1 2360950 25 -0.40 0.24 12 0.01 -2628.00 4450.00 8160 20240312 -87.06 900 20250114 17.33 1400 -24.57 20250107 900 17.33 20250114 2160 -51.11 20241213 246 329.27 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N
12 20250305 140803 57 100.00 KONEX N N N N N 1056 -186 4 -14.98 225864 211 0.00 1249 1249 1056 1428 1056 1242 1070.45 0.00 0 0 1242 1242 1242 1242 1242 1242 1242 12 186 500 740 1 1 2360950 25 -0.40 0.24 12 0.01 -2628.00 4450.00 8160 20240312 -87.06 900 20250114 17.33 1400 -24.57 20250107 900 17.33 20250114 2160 -51.11 20241213 246 329.27 20241119 0.00 N 136660 500 11 억 0 N N 0 N 00 N