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
180060/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
20250306,160843,57,100.00,KONEX,,,N,N,N,N, ,N,6550,120,2,1.87,175190,28,2.50,6590,6590,6220,7390,5470,6430,6256.79,0.00,0,0,6743,6586,6443,6286,6143,6515,6215,47,960,500,4110,10,1,9347666,612,-6.03,0.81,12,0.00,-1086.00,8038.00,13500,20240226,-51.48,5600,20241223,16.96,7200,-9.03,20250123,5800,12.93,20250102,13500,-51.48,20240411,5600,16.96,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N
20250306,150842,57,100.00,KONEX,,,N,N,N,N, ,N,6590,160,2,2.49,6590,1,0.09,6590,6590,6590,7390,5470,6430,6590.00,0.00,0,0,6743,6586,6443,6286,6143,6515,6215,47,960,500,4110,10,1,9347666,616,-6.07,0.82,12,0.00,-1086.00,8038.00,13500,20240226,-51.19,5600,20241223,17.68,7200,-8.47,20250123,5800,13.62,20250102,13500,-51.19,20240411,5600,17.68,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N
20250306,140841,57,100.00,KONEX,,,N,N,N,N, ,N,6590,160,2,2.49,6590,1,0.09,6590,6590,6590,7390,5470,6430,6590.00,0.00,0,0,6743,6586,6443,6286,6143,6515,6215,47,960,500,4110,10,1,9347666,616,-6.07,0.82,12,0.00,-1086.00,8038.00,13500,20240226,-51.19,5600,20241223,17.68,7200,-8.47,20250123,5800,13.62,20250102,13500,-51.19,20240411,5600,17.68,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N
20250306,130842,57,100.00,KONEX,,,N,N,N,N, ,N,6590,160,2,2.49,6590,1,0.09,6590,6590,6590,7390,5470,6430,6590.00,0.00,0,0,6743,6586,6443,6286,6143,6515,6215,47,960,500,4110,10,1,9347666,616,-6.07,0.82,12,0.00,-1086.00,8038.00,13500,20240226,-51.19,5600,20241223,17.68,7200,-8.47,20250123,5800,13.62,20250102,13500,-51.19,20240411,5600,17.68,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N
20250306,120841,57,100.00,KONEX,,,N,N,N,N, ,N,6590,160,2,2.49,6590,1,0.09,6590,6590,6590,7390,5470,6430,6590.00,0.00,0,0,6743,6586,6443,6286,6143,6515,6215,47,960,500,4110,10,1,9347666,616,-6.07,0.82,12,0.00,-1086.00,8038.00,13500,20240226,-51.19,5600,20241223,17.68,7200,-8.47,20250123,5800,13.62,20250102,13500,-51.19,20240411,5600,17.68,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N
20250306,110838,57,100.00,KONEX,,,N,N,N,N, ,N,6590,160,2,2.49,6590,1,0.09,6590,6590,6590,7390,5470,6430,6590.00,0.00,0,0,6743,6586,6443,6286,6143,6515,6215,47,960,500,4110,10,1,9347666,616,-6.07,0.82,12,0.00,-1086.00,8038.00,13500,20240226,-51.19,5600,20241223,17.68,7200,-8.47,20250123,5800,13.62,20250102,13500,-51.19,20240411,5600,17.68,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N
20250306,100840,57,100.00,KONEX,,,N,N,N,N, ,N,6590,160,2,2.49,6590,1,0.09,6590,6590,6590,7390,5470,6430,6590.00,0.00,0,0,6743,6586,6443,6286,6143,6515,6215,47,960,500,4110,10,1,9347666,616,-6.07,0.82,12,0.00,-1086.00,8038.00,13500,20240226,-51.19,5600,20241223,17.68,7200,-8.47,20250123,5800,13.62,20250102,13500,-51.19,20240411,5600,17.68,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N
20250306,090843,57,100.00,KONEX,,,N,N,N,N, ,N,6590,160,2,2.49,6590,1,0.09,6590,6590,6590,7390,5470,6430,6590.00,0.00,0,0,6743,6586,6443,6286,6143,6515,6215,47,960,500,4110,10,1,9347666,616,-6.07,0.82,12,0.00,-1086.00,8038.00,13500,20240226,-51.19,5600,20241223,17.68,7200,-8.47,20250123,5800,13.62,20250102,13500,-51.19,20240411,5600,17.68,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N
20250305,160832,57,100.00,KONEX,,,N,N,N,N, ,N,6430,-170,5,-2.58,7095840,1119,274.94,6600,6600,6300,7590,5610,6600,6341.23,0.00,0,0,7160,6880,6520,6240,5880,6700,6060,47,990,500,4220,10,1,9347666,601,-5.92,0.80,12,0.01,-1086.00,8038.00,13500,20240226,-52.37,5600,20241223,14.82,7200,-10.69,20250123,5800,10.86,20250102,13500,-52.37,20240411,5600,14.82,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N
20250305,150835,57,100.00,KONEX,,,N,N,N,N, ,N,6310,-290,5,-4.39,6634610,1046,257.00,6600,6600,6300,7590,5610,6600,6342.84,0.00,0,0,7160,6880,6520,6240,5880,6700,6060,47,990,500,4220,10,1,9347666,590,-5.81,0.79,12,0.01,-1086.00,8038.00,13500,20240226,-53.26,5600,20241223,12.68,7200,-12.36,20250123,5800,8.79,20250102,13500,-53.26,20240411,5600,12.68,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N
20250305,140834,57,100.00,KONEX,,,N,N,N,N, ,N,6330,-270,5,-4.09,2939560,461,113.27,6600,6600,6300,7590,5610,6600,6376.49,0.00,0,0,7160,6880,6520,6240,5880,6700,6060,47,990,500,4220,10,1,9347666,592,-5.83,0.79,12,0.00,-1086.00,8038.00,13500,20240226,-53.11,5600,20241223,13.04,7200,-12.08,20250123,5800,9.14,20250102,13500,-53.11,20240411,5600,13.04,20241223,0.00,N,180060,500,46 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 160843 57 100.00 KONEX N N N N N 6550 120 2 1.87 175190 28 2.50 6590 6590 6220 7390 5470 6430 6256.79 0.00 0 0 6743 6586 6443 6286 6143 6515 6215 47 960 500 4110 10 1 9347666 612 -6.03 0.81 12 0.00 -1086.00 8038.00 13500 20240226 -51.48 5600 20241223 16.96 7200 -9.03 20250123 5800 12.93 20250102 13500 -51.48 20240411 5600 16.96 20241223 0.00 N 180060 500 46 억 0 N N 0 N 00 N
3 20250306 150842 57 100.00 KONEX N N N N N 6590 160 2 2.49 6590 1 0.09 6590 6590 6590 7390 5470 6430 6590.00 0.00 0 0 6743 6586 6443 6286 6143 6515 6215 47 960 500 4110 10 1 9347666 616 -6.07 0.82 12 0.00 -1086.00 8038.00 13500 20240226 -51.19 5600 20241223 17.68 7200 -8.47 20250123 5800 13.62 20250102 13500 -51.19 20240411 5600 17.68 20241223 0.00 N 180060 500 46 억 0 N N 0 N 00 N
4 20250306 140841 57 100.00 KONEX N N N N N 6590 160 2 2.49 6590 1 0.09 6590 6590 6590 7390 5470 6430 6590.00 0.00 0 0 6743 6586 6443 6286 6143 6515 6215 47 960 500 4110 10 1 9347666 616 -6.07 0.82 12 0.00 -1086.00 8038.00 13500 20240226 -51.19 5600 20241223 17.68 7200 -8.47 20250123 5800 13.62 20250102 13500 -51.19 20240411 5600 17.68 20241223 0.00 N 180060 500 46 억 0 N N 0 N 00 N
5 20250306 130842 57 100.00 KONEX N N N N N 6590 160 2 2.49 6590 1 0.09 6590 6590 6590 7390 5470 6430 6590.00 0.00 0 0 6743 6586 6443 6286 6143 6515 6215 47 960 500 4110 10 1 9347666 616 -6.07 0.82 12 0.00 -1086.00 8038.00 13500 20240226 -51.19 5600 20241223 17.68 7200 -8.47 20250123 5800 13.62 20250102 13500 -51.19 20240411 5600 17.68 20241223 0.00 N 180060 500 46 억 0 N N 0 N 00 N
6 20250306 120841 57 100.00 KONEX N N N N N 6590 160 2 2.49 6590 1 0.09 6590 6590 6590 7390 5470 6430 6590.00 0.00 0 0 6743 6586 6443 6286 6143 6515 6215 47 960 500 4110 10 1 9347666 616 -6.07 0.82 12 0.00 -1086.00 8038.00 13500 20240226 -51.19 5600 20241223 17.68 7200 -8.47 20250123 5800 13.62 20250102 13500 -51.19 20240411 5600 17.68 20241223 0.00 N 180060 500 46 억 0 N N 0 N 00 N
7 20250306 110838 57 100.00 KONEX N N N N N 6590 160 2 2.49 6590 1 0.09 6590 6590 6590 7390 5470 6430 6590.00 0.00 0 0 6743 6586 6443 6286 6143 6515 6215 47 960 500 4110 10 1 9347666 616 -6.07 0.82 12 0.00 -1086.00 8038.00 13500 20240226 -51.19 5600 20241223 17.68 7200 -8.47 20250123 5800 13.62 20250102 13500 -51.19 20240411 5600 17.68 20241223 0.00 N 180060 500 46 억 0 N N 0 N 00 N
8 20250306 100840 57 100.00 KONEX N N N N N 6590 160 2 2.49 6590 1 0.09 6590 6590 6590 7390 5470 6430 6590.00 0.00 0 0 6743 6586 6443 6286 6143 6515 6215 47 960 500 4110 10 1 9347666 616 -6.07 0.82 12 0.00 -1086.00 8038.00 13500 20240226 -51.19 5600 20241223 17.68 7200 -8.47 20250123 5800 13.62 20250102 13500 -51.19 20240411 5600 17.68 20241223 0.00 N 180060 500 46 억 0 N N 0 N 00 N
9 20250306 090843 57 100.00 KONEX N N N N N 6590 160 2 2.49 6590 1 0.09 6590 6590 6590 7390 5470 6430 6590.00 0.00 0 0 6743 6586 6443 6286 6143 6515 6215 47 960 500 4110 10 1 9347666 616 -6.07 0.82 12 0.00 -1086.00 8038.00 13500 20240226 -51.19 5600 20241223 17.68 7200 -8.47 20250123 5800 13.62 20250102 13500 -51.19 20240411 5600 17.68 20241223 0.00 N 180060 500 46 억 0 N N 0 N 00 N
10 20250305 160832 57 100.00 KONEX N N N N N 6430 -170 5 -2.58 7095840 1119 274.94 6600 6600 6300 7590 5610 6600 6341.23 0.00 0 0 7160 6880 6520 6240 5880 6700 6060 47 990 500 4220 10 1 9347666 601 -5.92 0.80 12 0.01 -1086.00 8038.00 13500 20240226 -52.37 5600 20241223 14.82 7200 -10.69 20250123 5800 10.86 20250102 13500 -52.37 20240411 5600 14.82 20241223 0.00 N 180060 500 46 억 0 N N 0 N 00 N
11 20250305 150835 57 100.00 KONEX N N N N N 6310 -290 5 -4.39 6634610 1046 257.00 6600 6600 6300 7590 5610 6600 6342.84 0.00 0 0 7160 6880 6520 6240 5880 6700 6060 47 990 500 4220 10 1 9347666 590 -5.81 0.79 12 0.01 -1086.00 8038.00 13500 20240226 -53.26 5600 20241223 12.68 7200 -12.36 20250123 5800 8.79 20250102 13500 -53.26 20240411 5600 12.68 20241223 0.00 N 180060 500 46 억 0 N N 0 N 00 N
12 20250305 140834 57 100.00 KONEX N N N N N 6330 -270 5 -4.09 2939560 461 113.27 6600 6600 6300 7590 5610 6600 6376.49 0.00 0 0 7160 6880 6520 6240 5880 6700 6060 47 990 500 4220 10 1 9347666 592 -5.83 0.79 12 0.00 -1086.00 8038.00 13500 20240226 -53.11 5600 20241223 13.04 7200 -12.08 20250123 5800 9.14 20250102 13500 -53.11 20240411 5600 13.04 20241223 0.00 N 180060 500 46 억 0 N N 0 N 00 N