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
140610/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
20250306,160817,57,100.00,KONEX,,,N,N,N,N, ,N,30600,1850,2,6.43,1220684650,40137,113.80,30650,31500,29050,33050,24450,28750,30410.11,0.00,0,0,31250,30000,27500,26250,23750,30625,26875,61,4300,500,18400,50,1,12217058,3738,-29.09,-60.71,12,0.33,-1052.00,-504.00,36800,20250205,-16.85,2800,20240322,992.86,36800,-16.85,20250205,17200,77.91,20250102,36800,-16.85,20250205,2800,992.86,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N
20250306,150815,57,100.00,KONEX,,,N,N,N,N, ,N,30500,1750,2,6.09,1003413200,33043,93.69,30650,31500,29050,33050,24450,28750,30366.89,0.00,0,0,31250,30000,27500,26250,23750,30625,26875,61,4300,500,18400,50,1,12217058,3726,-28.99,-60.52,12,0.27,-1052.00,-504.00,36800,20250205,-17.12,2800,20240322,989.29,36800,-17.12,20250205,17200,77.33,20250102,36800,-17.12,20250205,2800,989.29,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N
20250306,140815,57,100.00,KONEX,,,N,N,N,N, ,N,29800,1050,2,3.65,820581850,27020,76.61,30650,31500,29050,33050,24450,28750,30369.42,0.00,0,0,31250,30000,27500,26250,23750,30625,26875,61,4300,500,18400,50,1,12217058,3641,-28.33,-59.13,12,0.22,-1052.00,-504.00,36800,20250205,-19.02,2800,20240322,964.29,36800,-19.02,20250205,17200,73.26,20250102,36800,-19.02,20250205,2800,964.29,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N
20250306,130816,57,100.00,KONEX,,,N,N,N,N, ,N,29950,1200,2,4.17,785971250,25863,73.33,30650,31500,29050,33050,24450,28750,30389.79,0.00,0,0,31250,30000,27500,26250,23750,30625,26875,61,4300,500,18400,50,1,12217058,3659,-28.47,-59.42,12,0.21,-1052.00,-504.00,36800,20250205,-18.61,2800,20240322,969.64,36800,-18.61,20250205,17200,74.13,20250102,36800,-18.61,20250205,2800,969.64,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N
20250306,120815,57,100.00,KONEX,,,N,N,N,N, ,N,29800,1050,2,3.65,652282600,21399,60.67,30650,31500,29050,33050,24450,28750,30481.92,0.00,0,0,31250,30000,27500,26250,23750,30625,26875,61,4300,500,18400,50,1,12217058,3641,-28.33,-59.13,12,0.18,-1052.00,-504.00,36800,20250205,-19.02,2800,20240322,964.29,36800,-19.02,20250205,17200,73.26,20250102,36800,-19.02,20250205,2800,964.29,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N
20250306,110812,57,100.00,KONEX,,,N,N,N,N, ,N,29300,550,2,1.91,627869250,20577,58.34,30650,31500,29050,33050,24450,28750,30513.16,0.00,0,0,31250,30000,27500,26250,23750,30625,26875,61,4300,500,18400,50,1,12217058,3580,-27.85,-58.13,12,0.17,-1052.00,-504.00,36800,20250205,-20.38,2800,20240322,946.43,36800,-20.38,20250205,17200,70.35,20250102,36800,-20.38,20250205,2800,946.43,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N
20250306,100814,57,100.00,KONEX,,,N,N,N,N, ,N,30450,1700,2,5.91,486158250,15781,44.74,30650,31500,29050,33050,24450,28750,30806.56,0.00,0,0,31250,30000,27500,26250,23750,30625,26875,61,4300,500,18400,50,1,12217058,3720,-28.94,-60.42,12,0.13,-1052.00,-504.00,36800,20250205,-17.26,2800,20240322,987.50,36800,-17.26,20250205,17200,77.03,20250102,36800,-17.26,20250205,2800,987.50,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N
20250306,090818,57,100.00,KONEX,,,N,N,N,N, ,N,30850,2100,2,7.30,111632350,3645,10.33,30650,30900,29050,33050,24450,28750,30626.16,0.00,0,0,31250,30000,27500,26250,23750,30625,26875,61,4300,500,18400,50,1,12217058,3769,-29.33,-61.21,12,0.03,-1052.00,-504.00,36800,20250205,-16.17,2800,20240322,1001.79,36800,-16.17,20250205,17200,79.36,20250102,36800,-16.17,20250205,2800,1001.79,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N
20250305,160807,57,100.00,KONEX,,,N,N,N,N, ,N,28750,3750,1,15.00,959469100,35270,103.89,25000,28750,25000,28750,21250,25000,27203.55,0.00,0,0,28400,26700,25300,23600,22200,26000,22900,61,3750,500,16000,50,1,12217058,3512,-27.33,-57.04,12,0.29,-1052.00,-504.00,36800,20250205,-21.88,2800,20240322,926.79,36800,-21.88,20250205,17200,67.15,20250102,36800,-21.88,20250205,2800,926.79,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N
20250305,150810,57,100.00,KONEX,,,N,N,N,N, ,N,28600,3600,2,14.40,917482450,33807,99.58,25000,28700,25000,28750,21250,25000,27138.83,0.00,0,0,28400,26700,25300,23600,22200,26000,22900,61,3750,500,16000,50,1,12217058,3494,-27.19,-56.75,12,0.28,-1052.00,-504.00,36800,20250205,-22.28,2800,20240322,921.43,36800,-22.28,20250205,17200,66.28,20250102,36800,-22.28,20250205,2800,921.43,20240322,0.00,N,140610,500,61 억,,0,N,N,0,N,00,N
20250305,140809,57,100.00,KONEX,,,N,N,N,N, ,N,27650,2650,2,10.60,687933900,25660,75.58,25000,27800,25000,28750,21250,25000,26809.58,0.00,0,0,28400,26700,25300,23600,22200,26000,22900,61,3750,500,16000,50,1,12217058,3378,-26.28,-54.86,12,0.21,-1052.00,-504.00,36800,20250205,-24.86,2800,20240322,887.50,36800,-24.86,20250205,17200,60.76,20250102,36800,-24.86,20250205,2800,887.50,20240322,0.00,N,140610,500,61 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 160817 57 100.00 KONEX N N N N N 30600 1850 2 6.43 1220684650 40137 113.80 30650 31500 29050 33050 24450 28750 30410.11 0.00 0 0 31250 30000 27500 26250 23750 30625 26875 61 4300 500 18400 50 1 12217058 3738 -29.09 -60.71 12 0.33 -1052.00 -504.00 36800 20250205 -16.85 2800 20240322 992.86 36800 -16.85 20250205 17200 77.91 20250102 36800 -16.85 20250205 2800 992.86 20240322 0.00 N 140610 500 61 억 0 N N 0 N 00 N
3 20250306 150815 57 100.00 KONEX N N N N N 30500 1750 2 6.09 1003413200 33043 93.69 30650 31500 29050 33050 24450 28750 30366.89 0.00 0 0 31250 30000 27500 26250 23750 30625 26875 61 4300 500 18400 50 1 12217058 3726 -28.99 -60.52 12 0.27 -1052.00 -504.00 36800 20250205 -17.12 2800 20240322 989.29 36800 -17.12 20250205 17200 77.33 20250102 36800 -17.12 20250205 2800 989.29 20240322 0.00 N 140610 500 61 억 0 N N 0 N 00 N
4 20250306 140815 57 100.00 KONEX N N N N N 29800 1050 2 3.65 820581850 27020 76.61 30650 31500 29050 33050 24450 28750 30369.42 0.00 0 0 31250 30000 27500 26250 23750 30625 26875 61 4300 500 18400 50 1 12217058 3641 -28.33 -59.13 12 0.22 -1052.00 -504.00 36800 20250205 -19.02 2800 20240322 964.29 36800 -19.02 20250205 17200 73.26 20250102 36800 -19.02 20250205 2800 964.29 20240322 0.00 N 140610 500 61 억 0 N N 0 N 00 N
5 20250306 130816 57 100.00 KONEX N N N N N 29950 1200 2 4.17 785971250 25863 73.33 30650 31500 29050 33050 24450 28750 30389.79 0.00 0 0 31250 30000 27500 26250 23750 30625 26875 61 4300 500 18400 50 1 12217058 3659 -28.47 -59.42 12 0.21 -1052.00 -504.00 36800 20250205 -18.61 2800 20240322 969.64 36800 -18.61 20250205 17200 74.13 20250102 36800 -18.61 20250205 2800 969.64 20240322 0.00 N 140610 500 61 억 0 N N 0 N 00 N
6 20250306 120815 57 100.00 KONEX N N N N N 29800 1050 2 3.65 652282600 21399 60.67 30650 31500 29050 33050 24450 28750 30481.92 0.00 0 0 31250 30000 27500 26250 23750 30625 26875 61 4300 500 18400 50 1 12217058 3641 -28.33 -59.13 12 0.18 -1052.00 -504.00 36800 20250205 -19.02 2800 20240322 964.29 36800 -19.02 20250205 17200 73.26 20250102 36800 -19.02 20250205 2800 964.29 20240322 0.00 N 140610 500 61 억 0 N N 0 N 00 N
7 20250306 110812 57 100.00 KONEX N N N N N 29300 550 2 1.91 627869250 20577 58.34 30650 31500 29050 33050 24450 28750 30513.16 0.00 0 0 31250 30000 27500 26250 23750 30625 26875 61 4300 500 18400 50 1 12217058 3580 -27.85 -58.13 12 0.17 -1052.00 -504.00 36800 20250205 -20.38 2800 20240322 946.43 36800 -20.38 20250205 17200 70.35 20250102 36800 -20.38 20250205 2800 946.43 20240322 0.00 N 140610 500 61 억 0 N N 0 N 00 N
8 20250306 100814 57 100.00 KONEX N N N N N 30450 1700 2 5.91 486158250 15781 44.74 30650 31500 29050 33050 24450 28750 30806.56 0.00 0 0 31250 30000 27500 26250 23750 30625 26875 61 4300 500 18400 50 1 12217058 3720 -28.94 -60.42 12 0.13 -1052.00 -504.00 36800 20250205 -17.26 2800 20240322 987.50 36800 -17.26 20250205 17200 77.03 20250102 36800 -17.26 20250205 2800 987.50 20240322 0.00 N 140610 500 61 억 0 N N 0 N 00 N
9 20250306 090818 57 100.00 KONEX N N N N N 30850 2100 2 7.30 111632350 3645 10.33 30650 30900 29050 33050 24450 28750 30626.16 0.00 0 0 31250 30000 27500 26250 23750 30625 26875 61 4300 500 18400 50 1 12217058 3769 -29.33 -61.21 12 0.03 -1052.00 -504.00 36800 20250205 -16.17 2800 20240322 1001.79 36800 -16.17 20250205 17200 79.36 20250102 36800 -16.17 20250205 2800 1001.79 20240322 0.00 N 140610 500 61 억 0 N N 0 N 00 N
10 20250305 160807 57 100.00 KONEX N N N N N 28750 3750 1 15.00 959469100 35270 103.89 25000 28750 25000 28750 21250 25000 27203.55 0.00 0 0 28400 26700 25300 23600 22200 26000 22900 61 3750 500 16000 50 1 12217058 3512 -27.33 -57.04 12 0.29 -1052.00 -504.00 36800 20250205 -21.88 2800 20240322 926.79 36800 -21.88 20250205 17200 67.15 20250102 36800 -21.88 20250205 2800 926.79 20240322 0.00 N 140610 500 61 억 0 N N 0 N 00 N
11 20250305 150810 57 100.00 KONEX N N N N N 28600 3600 2 14.40 917482450 33807 99.58 25000 28700 25000 28750 21250 25000 27138.83 0.00 0 0 28400 26700 25300 23600 22200 26000 22900 61 3750 500 16000 50 1 12217058 3494 -27.19 -56.75 12 0.28 -1052.00 -504.00 36800 20250205 -22.28 2800 20240322 921.43 36800 -22.28 20250205 17200 66.28 20250102 36800 -22.28 20250205 2800 921.43 20240322 0.00 N 140610 500 61 억 0 N N 0 N 00 N
12 20250305 140809 57 100.00 KONEX N N N N N 27650 2650 2 10.60 687933900 25660 75.58 25000 27800 25000 28750 21250 25000 26809.58 0.00 0 0 28400 26700 25300 23600 22200 26000 22900 61 3750 500 16000 50 1 12217058 3378 -26.28 -54.86 12 0.21 -1052.00 -504.00 36800 20250205 -24.86 2800 20240322 887.50 36800 -24.86 20250205 17200 60.76 20250102 36800 -24.86 20250205 2800 887.50 20240322 0.00 N 140610 500 61 억 0 N N 0 N 00 N