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
149010/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
20250306,160825,57,100.00,KONEX,,,N,N,N,N, ,N,6960,-20,5,-0.29,215940,32,2.09,6800,6980,6700,8020,5940,6980,6748.12,0.00,0,0,7753,7366,7013,6626,6273,7190,6450,16,1040,500,4320,10,1,3120000,217,11.86,1.72,12,0.00,587.00,4040.00,9100,20240313,-23.52,4505,20241230,54.50,8200,-15.12,20250224,4700,48.09,20250123,9100,-23.52,20240313,4505,54.50,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250306,150823,57,100.00,KONEX,,,N,N,N,N, ,N,6960,-20,5,-0.29,215940,32,2.09,6800,6980,6700,8020,5940,6980,6748.12,0.00,0,0,7753,7366,7013,6626,6273,7190,6450,16,1040,500,4320,10,1,3120000,217,11.86,1.72,12,0.00,587.00,4040.00,9100,20240313,-23.52,4505,20241230,54.50,8200,-15.12,20250224,4700,48.09,20250123,9100,-23.52,20240313,4505,54.50,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250306,140823,57,100.00,KONEX,,,N,N,N,N, ,N,6960,-20,5,-0.29,215940,32,2.09,6800,6980,6700,8020,5940,6980,6748.12,0.00,0,0,7753,7366,7013,6626,6273,7190,6450,16,1040,500,4320,10,1,3120000,217,11.86,1.72,12,0.00,587.00,4040.00,9100,20240313,-23.52,4505,20241230,54.50,8200,-15.12,20250224,4700,48.09,20250123,9100,-23.52,20240313,4505,54.50,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250306,130824,57,100.00,KONEX,,,N,N,N,N, ,N,6960,-20,5,-0.29,215940,32,2.09,6800,6980,6700,8020,5940,6980,6748.12,0.00,0,0,7753,7366,7013,6626,6273,7190,6450,16,1040,500,4320,10,1,3120000,217,11.86,1.72,12,0.00,587.00,4040.00,9100,20240313,-23.52,4505,20241230,54.50,8200,-15.12,20250224,4700,48.09,20250123,9100,-23.52,20240313,4505,54.50,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250306,120823,57,100.00,KONEX,,,N,N,N,N, ,N,6960,-20,5,-0.29,215940,32,2.09,6800,6980,6700,8020,5940,6980,6748.12,0.00,0,0,7753,7366,7013,6626,6273,7190,6450,16,1040,500,4320,10,1,3120000,217,11.86,1.72,12,0.00,587.00,4040.00,9100,20240313,-23.52,4505,20241230,54.50,8200,-15.12,20250224,4700,48.09,20250123,9100,-23.52,20240313,4505,54.50,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250306,110820,57,100.00,KONEX,,,N,N,N,N, ,N,6980,0,3,0.00,74980,11,0.72,6800,6980,6800,8020,5940,6980,6816.36,0.00,0,0,7753,7366,7013,6626,6273,7190,6450,16,1040,500,4320,10,1,3120000,218,11.89,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.30,4505,20241230,54.94,8200,-14.88,20250224,4700,48.51,20250123,9100,-23.30,20240313,4505,54.94,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250306,100822,57,100.00,KONEX,,,N,N,N,N, ,N,6980,0,3,0.00,0,0,0.00,0,0,0,8020,5940,6980,0.00,0.00,0,0,7753,7366,7013,6626,6273,7190,6450,16,1040,500,4320,10,1,3120000,218,11.89,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.30,4505,20241230,54.94,8200,-14.88,20250224,4700,48.51,20250123,9100,-23.30,20240313,4505,54.94,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250306,090826,57,100.00,KONEX,,,N,N,N,N, ,N,6980,0,3,0.00,0,0,0.00,0,0,0,8020,5940,6980,0.00,0.00,0,0,7753,7366,7013,6626,6273,7190,6450,16,1040,500,4320,10,1,3120000,218,11.89,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.30,4505,20241230,54.94,8200,-14.88,20250224,4700,48.51,20250123,9100,-23.30,20240313,4505,54.94,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250305,160814,57,100.00,KONEX,,,N,N,N,N, ,N,6980,-810,5,-10.40,10455770,1532,289.60,7400,7400,6660,8950,6630,7790,6824.92,0.00,0,0,8490,8140,7620,7270,6750,7880,7010,16,1160,500,4820,10,1,3120000,218,11.89,1.73,12,0.05,587.00,4040.00,9100,20240313,-23.30,4505,20241230,54.94,8200,-14.88,20250224,4700,48.51,20250123,9100,-23.30,20240313,4505,54.94,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250305,150818,57,100.00,KONEX,,,N,N,N,N, ,N,6980,-810,5,-10.40,10316170,1512,285.82,7400,7400,6660,8950,6630,7790,6822.86,0.00,0,0,8490,8140,7620,7270,6750,7880,7010,16,1160,500,4820,10,1,3120000,218,11.89,1.73,12,0.05,587.00,4040.00,9100,20240313,-23.30,4505,20241230,54.94,8200,-14.88,20250224,4700,48.51,20250123,9100,-23.30,20240313,4505,54.94,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20250305,140816,57,100.00,KONEX,,,N,N,N,N, ,N,6980,-810,5,-10.40,10316170,1512,285.82,7400,7400,6660,8950,6630,7790,6822.86,0.00,0,0,8490,8140,7620,7270,6750,7880,7010,16,1160,500,4820,10,1,3120000,218,11.89,1.73,12,0.05,587.00,4040.00,9100,20240313,-23.30,4505,20241230,54.94,8200,-14.88,20250224,4700,48.51,20250123,9100,-23.30,20240313,4505,54.94,20241230,0.00,N,149010,500,15 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 160825 57 100.00 KONEX N N N N N 6960 -20 5 -0.29 215940 32 2.09 6800 6980 6700 8020 5940 6980 6748.12 0.00 0 0 7753 7366 7013 6626 6273 7190 6450 16 1040 500 4320 10 1 3120000 217 11.86 1.72 12 0.00 587.00 4040.00 9100 20240313 -23.52 4505 20241230 54.50 8200 -15.12 20250224 4700 48.09 20250123 9100 -23.52 20240313 4505 54.50 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
3 20250306 150823 57 100.00 KONEX N N N N N 6960 -20 5 -0.29 215940 32 2.09 6800 6980 6700 8020 5940 6980 6748.12 0.00 0 0 7753 7366 7013 6626 6273 7190 6450 16 1040 500 4320 10 1 3120000 217 11.86 1.72 12 0.00 587.00 4040.00 9100 20240313 -23.52 4505 20241230 54.50 8200 -15.12 20250224 4700 48.09 20250123 9100 -23.52 20240313 4505 54.50 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
4 20250306 140823 57 100.00 KONEX N N N N N 6960 -20 5 -0.29 215940 32 2.09 6800 6980 6700 8020 5940 6980 6748.12 0.00 0 0 7753 7366 7013 6626 6273 7190 6450 16 1040 500 4320 10 1 3120000 217 11.86 1.72 12 0.00 587.00 4040.00 9100 20240313 -23.52 4505 20241230 54.50 8200 -15.12 20250224 4700 48.09 20250123 9100 -23.52 20240313 4505 54.50 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
5 20250306 130824 57 100.00 KONEX N N N N N 6960 -20 5 -0.29 215940 32 2.09 6800 6980 6700 8020 5940 6980 6748.12 0.00 0 0 7753 7366 7013 6626 6273 7190 6450 16 1040 500 4320 10 1 3120000 217 11.86 1.72 12 0.00 587.00 4040.00 9100 20240313 -23.52 4505 20241230 54.50 8200 -15.12 20250224 4700 48.09 20250123 9100 -23.52 20240313 4505 54.50 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
6 20250306 120823 57 100.00 KONEX N N N N N 6960 -20 5 -0.29 215940 32 2.09 6800 6980 6700 8020 5940 6980 6748.12 0.00 0 0 7753 7366 7013 6626 6273 7190 6450 16 1040 500 4320 10 1 3120000 217 11.86 1.72 12 0.00 587.00 4040.00 9100 20240313 -23.52 4505 20241230 54.50 8200 -15.12 20250224 4700 48.09 20250123 9100 -23.52 20240313 4505 54.50 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
7 20250306 110820 57 100.00 KONEX N N N N N 6980 0 3 0.00 74980 11 0.72 6800 6980 6800 8020 5940 6980 6816.36 0.00 0 0 7753 7366 7013 6626 6273 7190 6450 16 1040 500 4320 10 1 3120000 218 11.89 1.73 12 0.00 587.00 4040.00 9100 20240313 -23.30 4505 20241230 54.94 8200 -14.88 20250224 4700 48.51 20250123 9100 -23.30 20240313 4505 54.94 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
8 20250306 100822 57 100.00 KONEX N N N N N 6980 0 3 0.00 0 0 0.00 0 0 0 8020 5940 6980 0.00 0.00 0 0 7753 7366 7013 6626 6273 7190 6450 16 1040 500 4320 10 1 3120000 218 11.89 1.73 12 0.00 587.00 4040.00 9100 20240313 -23.30 4505 20241230 54.94 8200 -14.88 20250224 4700 48.51 20250123 9100 -23.30 20240313 4505 54.94 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
9 20250306 090826 57 100.00 KONEX N N N N N 6980 0 3 0.00 0 0 0.00 0 0 0 8020 5940 6980 0.00 0.00 0 0 7753 7366 7013 6626 6273 7190 6450 16 1040 500 4320 10 1 3120000 218 11.89 1.73 12 0.00 587.00 4040.00 9100 20240313 -23.30 4505 20241230 54.94 8200 -14.88 20250224 4700 48.51 20250123 9100 -23.30 20240313 4505 54.94 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
10 20250305 160814 57 100.00 KONEX N N N N N 6980 -810 5 -10.40 10455770 1532 289.60 7400 7400 6660 8950 6630 7790 6824.92 0.00 0 0 8490 8140 7620 7270 6750 7880 7010 16 1160 500 4820 10 1 3120000 218 11.89 1.73 12 0.05 587.00 4040.00 9100 20240313 -23.30 4505 20241230 54.94 8200 -14.88 20250224 4700 48.51 20250123 9100 -23.30 20240313 4505 54.94 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
11 20250305 150818 57 100.00 KONEX N N N N N 6980 -810 5 -10.40 10316170 1512 285.82 7400 7400 6660 8950 6630 7790 6822.86 0.00 0 0 8490 8140 7620 7270 6750 7880 7010 16 1160 500 4820 10 1 3120000 218 11.89 1.73 12 0.05 587.00 4040.00 9100 20240313 -23.30 4505 20241230 54.94 8200 -14.88 20250224 4700 48.51 20250123 9100 -23.30 20240313 4505 54.94 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N
12 20250305 140816 57 100.00 KONEX N N N N N 6980 -810 5 -10.40 10316170 1512 285.82 7400 7400 6660 8950 6630 7790 6822.86 0.00 0 0 8490 8140 7620 7270 6750 7880 7010 16 1160 500 4820 10 1 3120000 218 11.89 1.73 12 0.05 587.00 4040.00 9100 20240313 -23.30 4505 20241230 54.94 8200 -14.88 20250224 4700 48.51 20250123 9100 -23.30 20240313 4505 54.94 20241230 0.00 N 149010 500 15 억 0 N N 0 N 00 N