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
216400/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
20250306,160921,57,100.00,KONEX,,,N,N,N,N, ,N,5490,0,3,0.00,124030,23,28.40,5600,5600,5350,6310,4670,5490,5392.61,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,39,820,500,3510,10,1,7711315,423,-7.29,1.98,12,0.00,-753.00,2767.00,10000,20240315,-45.10,5000,20241022,9.80,6200,-11.45,20250120,5210,5.37,20250122,10000,-45.10,20240315,5000,9.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250306,150920,57,100.00,KONEX,,,N,N,N,N, ,N,5490,0,3,0.00,124030,23,28.40,5600,5600,5350,6310,4670,5490,5392.61,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,39,820,500,3510,10,1,7711315,423,-7.29,1.98,12,0.00,-753.00,2767.00,10000,20240315,-45.10,5000,20241022,9.80,6200,-11.45,20250120,5210,5.37,20250122,10000,-45.10,20240315,5000,9.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250306,140920,57,100.00,KONEX,,,N,N,N,N, ,N,5500,10,2,0.18,16500,3,3.70,5600,5600,5400,6310,4670,5490,5500.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,39,820,500,3510,10,1,7711315,424,-7.30,1.99,12,0.00,-753.00,2767.00,10000,20240315,-45.00,5000,20241022,10.00,6200,-11.29,20250120,5210,5.57,20250122,10000,-45.00,20240315,5000,10.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250306,130921,57,100.00,KONEX,,,N,N,N,N, ,N,5500,10,2,0.18,16500,3,3.70,5600,5600,5400,6310,4670,5490,5500.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,39,820,500,3510,10,1,7711315,424,-7.30,1.99,12,0.00,-753.00,2767.00,10000,20240315,-45.00,5000,20241022,10.00,6200,-11.29,20250120,5210,5.57,20250122,10000,-45.00,20240315,5000,10.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250306,120920,57,100.00,KONEX,,,N,N,N,N, ,N,5500,10,2,0.18,16500,3,3.70,5600,5600,5400,6310,4670,5490,5500.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,39,820,500,3510,10,1,7711315,424,-7.30,1.99,12,0.00,-753.00,2767.00,10000,20240315,-45.00,5000,20241022,10.00,6200,-11.29,20250120,5210,5.57,20250122,10000,-45.00,20240315,5000,10.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250306,110917,57,100.00,KONEX,,,N,N,N,N, ,N,5500,10,2,0.18,16500,3,3.70,5600,5600,5400,6310,4670,5490,5500.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,39,820,500,3510,10,1,7711315,424,-7.30,1.99,12,0.00,-753.00,2767.00,10000,20240315,-45.00,5000,20241022,10.00,6200,-11.29,20250120,5210,5.57,20250122,10000,-45.00,20240315,5000,10.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250306,100919,57,100.00,KONEX,,,N,N,N,N, ,N,5600,110,2,2.00,5600,1,1.23,5600,5600,5600,6310,4670,5490,5600.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,39,820,500,3510,10,1,7711315,432,-7.44,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.00,5000,20241022,12.00,6200,-9.68,20250120,5210,7.49,20250122,10000,-44.00,20240315,5000,12.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250306,090922,57,100.00,KONEX,,,N,N,N,N, ,N,5600,110,2,2.00,5600,1,1.23,5600,5600,5600,6310,4670,5490,5600.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,39,820,500,3510,10,1,7711315,432,-7.44,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.00,5000,20241022,12.00,6200,-9.68,20250120,5210,7.49,20250122,10000,-44.00,20240315,5000,12.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250305,160910,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-10,5,-0.18,444690,81,88.04,5490,5490,5490,6320,4680,5500,5490.00,0.00,0,0,5633,5566,5533,5466,5433,5550,5450,39,820,500,3520,10,1,7711315,423,-7.29,1.98,12,0.00,-753.00,2767.00,10000,20240315,-45.10,5000,20241022,9.80,6200,-11.45,20250120,5210,5.37,20250122,10000,-45.10,20240315,5000,9.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250305,150913,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-10,5,-0.18,444690,81,88.04,5490,5490,5490,6320,4680,5500,5490.00,0.00,0,0,5633,5566,5533,5466,5433,5550,5450,39,820,500,3520,10,1,7711315,423,-7.29,1.98,12,0.00,-753.00,2767.00,10000,20240315,-45.10,5000,20241022,9.80,6200,-11.45,20250120,5210,5.37,20250122,10000,-45.10,20240315,5000,9.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20250305,140912,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-10,5,-0.18,225090,41,44.57,5490,5490,5490,6320,4680,5500,5490.00,0.00,0,0,5633,5566,5533,5466,5433,5550,5450,39,820,500,3520,10,1,7711315,423,-7.29,1.98,12,0.00,-753.00,2767.00,10000,20240315,-45.10,5000,20241022,9.80,6200,-11.45,20250120,5210,5.37,20250122,10000,-45.10,20240315,5000,9.80,20241022,0.00,N,216400,500,38 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 160921 57 100.00 KONEX N N N N N 5490 0 3 0.00 124030 23 28.40 5600 5600 5350 6310 4670 5490 5392.61 0.00 0 0 5490 5490 5490 5490 5490 5490 5490 39 820 500 3510 10 1 7711315 423 -7.29 1.98 12 0.00 -753.00 2767.00 10000 20240315 -45.10 5000 20241022 9.80 6200 -11.45 20250120 5210 5.37 20250122 10000 -45.10 20240315 5000 9.80 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
3 20250306 150920 57 100.00 KONEX N N N N N 5490 0 3 0.00 124030 23 28.40 5600 5600 5350 6310 4670 5490 5392.61 0.00 0 0 5490 5490 5490 5490 5490 5490 5490 39 820 500 3510 10 1 7711315 423 -7.29 1.98 12 0.00 -753.00 2767.00 10000 20240315 -45.10 5000 20241022 9.80 6200 -11.45 20250120 5210 5.37 20250122 10000 -45.10 20240315 5000 9.80 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
4 20250306 140920 57 100.00 KONEX N N N N N 5500 10 2 0.18 16500 3 3.70 5600 5600 5400 6310 4670 5490 5500.00 0.00 0 0 5490 5490 5490 5490 5490 5490 5490 39 820 500 3510 10 1 7711315 424 -7.30 1.99 12 0.00 -753.00 2767.00 10000 20240315 -45.00 5000 20241022 10.00 6200 -11.29 20250120 5210 5.57 20250122 10000 -45.00 20240315 5000 10.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
5 20250306 130921 57 100.00 KONEX N N N N N 5500 10 2 0.18 16500 3 3.70 5600 5600 5400 6310 4670 5490 5500.00 0.00 0 0 5490 5490 5490 5490 5490 5490 5490 39 820 500 3510 10 1 7711315 424 -7.30 1.99 12 0.00 -753.00 2767.00 10000 20240315 -45.00 5000 20241022 10.00 6200 -11.29 20250120 5210 5.57 20250122 10000 -45.00 20240315 5000 10.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
6 20250306 120920 57 100.00 KONEX N N N N N 5500 10 2 0.18 16500 3 3.70 5600 5600 5400 6310 4670 5490 5500.00 0.00 0 0 5490 5490 5490 5490 5490 5490 5490 39 820 500 3510 10 1 7711315 424 -7.30 1.99 12 0.00 -753.00 2767.00 10000 20240315 -45.00 5000 20241022 10.00 6200 -11.29 20250120 5210 5.57 20250122 10000 -45.00 20240315 5000 10.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
7 20250306 110917 57 100.00 KONEX N N N N N 5500 10 2 0.18 16500 3 3.70 5600 5600 5400 6310 4670 5490 5500.00 0.00 0 0 5490 5490 5490 5490 5490 5490 5490 39 820 500 3510 10 1 7711315 424 -7.30 1.99 12 0.00 -753.00 2767.00 10000 20240315 -45.00 5000 20241022 10.00 6200 -11.29 20250120 5210 5.57 20250122 10000 -45.00 20240315 5000 10.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
8 20250306 100919 57 100.00 KONEX N N N N N 5600 110 2 2.00 5600 1 1.23 5600 5600 5600 6310 4670 5490 5600.00 0.00 0 0 5490 5490 5490 5490 5490 5490 5490 39 820 500 3510 10 1 7711315 432 -7.44 2.02 12 0.00 -753.00 2767.00 10000 20240315 -44.00 5000 20241022 12.00 6200 -9.68 20250120 5210 7.49 20250122 10000 -44.00 20240315 5000 12.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
9 20250306 090922 57 100.00 KONEX N N N N N 5600 110 2 2.00 5600 1 1.23 5600 5600 5600 6310 4670 5490 5600.00 0.00 0 0 5490 5490 5490 5490 5490 5490 5490 39 820 500 3510 10 1 7711315 432 -7.44 2.02 12 0.00 -753.00 2767.00 10000 20240315 -44.00 5000 20241022 12.00 6200 -9.68 20250120 5210 7.49 20250122 10000 -44.00 20240315 5000 12.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
10 20250305 160910 57 100.00 KONEX N N N N N 5490 -10 5 -0.18 444690 81 88.04 5490 5490 5490 6320 4680 5500 5490.00 0.00 0 0 5633 5566 5533 5466 5433 5550 5450 39 820 500 3520 10 1 7711315 423 -7.29 1.98 12 0.00 -753.00 2767.00 10000 20240315 -45.10 5000 20241022 9.80 6200 -11.45 20250120 5210 5.37 20250122 10000 -45.10 20240315 5000 9.80 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
11 20250305 150913 57 100.00 KONEX N N N N N 5490 -10 5 -0.18 444690 81 88.04 5490 5490 5490 6320 4680 5500 5490.00 0.00 0 0 5633 5566 5533 5466 5433 5550 5450 39 820 500 3520 10 1 7711315 423 -7.29 1.98 12 0.00 -753.00 2767.00 10000 20240315 -45.10 5000 20241022 9.80 6200 -11.45 20250120 5210 5.37 20250122 10000 -45.10 20240315 5000 9.80 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
12 20250305 140912 57 100.00 KONEX N N N N N 5490 -10 5 -0.18 225090 41 44.57 5490 5490 5490 6320 4680 5500 5490.00 0.00 0 0 5633 5566 5533 5466 5433 5550 5450 39 820 500 3520 10 1 7711315 423 -7.29 1.98 12 0.00 -753.00 2767.00 10000 20240315 -45.10 5000 20241022 9.80 6200 -11.45 20250120 5210 5.37 20250122 10000 -45.10 20240315 5000 9.80 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N