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
236340/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
20250306,160943,57,100.00,KONEX,,,N,N,N,N, ,N,2980,380,2,14.62,331480,116,170.59,2795,2990,2700,2990,2210,2600,2857.59,0.00,0,0,3000,2800,2700,2500,2400,2750,2450,15,390,500,1560,5,1,3014647,90,-5.98,-1.07,12,0.00,-498.00,-2795.00,6400,20240612,-53.44,2500,20250227,19.20,3600,-17.22,20250214,2500,19.20,20250227,6400,-53.44,20240612,2500,19.20,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250306,150943,57,100.00,KONEX,,,N,N,N,N, ,N,2980,380,2,14.62,268520,94,138.24,2795,2990,2700,2990,2210,2600,2856.60,0.00,0,0,3000,2800,2700,2500,2400,2750,2450,15,390,500,1560,5,1,3014647,90,-5.98,-1.07,12,0.00,-498.00,-2795.00,6400,20240612,-53.44,2500,20250227,19.20,3600,-17.22,20250214,2500,19.20,20250227,6400,-53.44,20240612,2500,19.20,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250306,140942,57,100.00,KONEX,,,N,N,N,N, ,N,2980,380,2,14.62,268520,94,138.24,2795,2990,2700,2990,2210,2600,2856.60,0.00,0,0,3000,2800,2700,2500,2400,2750,2450,15,390,500,1560,5,1,3014647,90,-5.98,-1.07,12,0.00,-498.00,-2795.00,6400,20240612,-53.44,2500,20250227,19.20,3600,-17.22,20250214,2500,19.20,20250227,6400,-53.44,20240612,2500,19.20,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250306,130943,57,100.00,KONEX,,,N,N,N,N, ,N,2980,380,2,14.62,198620,69,101.47,2795,2990,2795,2990,2210,2600,2878.55,0.00,0,0,3000,2800,2700,2500,2400,2750,2450,15,390,500,1560,5,1,3014647,90,-5.98,-1.07,12,0.00,-498.00,-2795.00,6400,20240612,-53.44,2500,20250227,19.20,3600,-17.22,20250214,2500,19.20,20250227,6400,-53.44,20240612,2500,19.20,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250306,120942,57,100.00,KONEX,,,N,N,N,N, ,N,2980,380,2,14.62,198620,69,101.47,2795,2990,2795,2990,2210,2600,2878.55,0.00,0,0,3000,2800,2700,2500,2400,2750,2450,15,390,500,1560,5,1,3014647,90,-5.98,-1.07,12,0.00,-498.00,-2795.00,6400,20240612,-53.44,2500,20250227,19.20,3600,-17.22,20250214,2500,19.20,20250227,6400,-53.44,20240612,2500,19.20,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250306,110939,57,100.00,KONEX,,,N,N,N,N, ,N,2800,200,2,7.69,163660,57,83.82,2795,2990,2795,2990,2210,2600,2871.23,0.00,0,0,3000,2800,2700,2500,2400,2750,2450,15,390,500,1560,5,1,3014647,84,-5.62,-1.00,12,0.00,-498.00,-2795.00,6400,20240612,-56.25,2500,20250227,12.00,3600,-22.22,20250214,2500,12.00,20250227,6400,-56.25,20240612,2500,12.00,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250306,100941,57,100.00,KONEX,,,N,N,N,N, ,N,2795,195,2,7.50,2795,1,1.47,2795,2795,2795,2990,2210,2600,2795.00,0.00,0,0,3000,2800,2700,2500,2400,2750,2450,15,390,500,1560,5,1,3014647,84,-5.61,-1.00,12,0.00,-498.00,-2795.00,6400,20240612,-56.33,2500,20250227,11.80,3600,-22.36,20250214,2500,11.80,20250227,6400,-56.33,20240612,2500,11.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250306,090945,57,100.00,KONEX,,,N,N,N,N, ,N,2795,195,2,7.50,2795,1,1.47,2795,2795,2795,2990,2210,2600,2795.00,0.00,0,0,3000,2800,2700,2500,2400,2750,2450,15,390,500,1560,5,1,3014647,84,-5.61,-1.00,12,0.00,-498.00,-2795.00,6400,20240612,-56.33,2500,20250227,11.80,3600,-22.36,20250214,2500,11.80,20250227,6400,-56.33,20240612,2500,11.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250305,160932,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,187580,68,29.96,2700,2900,2600,2990,2210,2600,2758.53,0.00,0,0,2866,2732,2666,2532,2466,2700,2500,15,390,500,1560,5,1,3014647,78,-5.22,-0.93,12,0.00,-498.00,-2795.00,6400,20240612,-59.38,2500,20250227,4.00,3600,-27.78,20250214,2500,4.00,20250227,6400,-59.38,20240612,2500,4.00,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250305,150935,57,100.00,KONEX,,,N,N,N,N, ,N,2695,95,2,3.65,176895,64,28.19,2700,2900,2695,2990,2210,2600,2763.98,0.00,0,0,2866,2732,2666,2532,2466,2700,2500,15,390,500,1560,5,1,3014647,81,-5.41,-0.96,12,0.00,-498.00,-2795.00,6400,20240612,-57.89,2500,20250227,7.80,3600,-25.14,20250214,2500,7.80,20250227,6400,-57.89,20240612,2500,7.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250305,140934,57,100.00,KONEX,,,N,N,N,N, ,N,2695,95,2,3.65,176895,64,28.19,2700,2900,2695,2990,2210,2600,2763.98,0.00,0,0,2866,2732,2666,2532,2466,2700,2500,15,390,500,1560,5,1,3014647,81,-5.41,-0.96,12,0.00,-498.00,-2795.00,6400,20240612,-57.89,2500,20250227,7.80,3600,-25.14,20250214,2500,7.80,20250227,6400,-57.89,20240612,2500,7.80,20250227,0.00,N,236340,500,15 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 160943 57 100.00 KONEX N N N N N 2980 380 2 14.62 331480 116 170.59 2795 2990 2700 2990 2210 2600 2857.59 0.00 0 0 3000 2800 2700 2500 2400 2750 2450 15 390 500 1560 5 1 3014647 90 -5.98 -1.07 12 0.00 -498.00 -2795.00 6400 20240612 -53.44 2500 20250227 19.20 3600 -17.22 20250214 2500 19.20 20250227 6400 -53.44 20240612 2500 19.20 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
3 20250306 150943 57 100.00 KONEX N N N N N 2980 380 2 14.62 268520 94 138.24 2795 2990 2700 2990 2210 2600 2856.60 0.00 0 0 3000 2800 2700 2500 2400 2750 2450 15 390 500 1560 5 1 3014647 90 -5.98 -1.07 12 0.00 -498.00 -2795.00 6400 20240612 -53.44 2500 20250227 19.20 3600 -17.22 20250214 2500 19.20 20250227 6400 -53.44 20240612 2500 19.20 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
4 20250306 140942 57 100.00 KONEX N N N N N 2980 380 2 14.62 268520 94 138.24 2795 2990 2700 2990 2210 2600 2856.60 0.00 0 0 3000 2800 2700 2500 2400 2750 2450 15 390 500 1560 5 1 3014647 90 -5.98 -1.07 12 0.00 -498.00 -2795.00 6400 20240612 -53.44 2500 20250227 19.20 3600 -17.22 20250214 2500 19.20 20250227 6400 -53.44 20240612 2500 19.20 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
5 20250306 130943 57 100.00 KONEX N N N N N 2980 380 2 14.62 198620 69 101.47 2795 2990 2795 2990 2210 2600 2878.55 0.00 0 0 3000 2800 2700 2500 2400 2750 2450 15 390 500 1560 5 1 3014647 90 -5.98 -1.07 12 0.00 -498.00 -2795.00 6400 20240612 -53.44 2500 20250227 19.20 3600 -17.22 20250214 2500 19.20 20250227 6400 -53.44 20240612 2500 19.20 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
6 20250306 120942 57 100.00 KONEX N N N N N 2980 380 2 14.62 198620 69 101.47 2795 2990 2795 2990 2210 2600 2878.55 0.00 0 0 3000 2800 2700 2500 2400 2750 2450 15 390 500 1560 5 1 3014647 90 -5.98 -1.07 12 0.00 -498.00 -2795.00 6400 20240612 -53.44 2500 20250227 19.20 3600 -17.22 20250214 2500 19.20 20250227 6400 -53.44 20240612 2500 19.20 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
7 20250306 110939 57 100.00 KONEX N N N N N 2800 200 2 7.69 163660 57 83.82 2795 2990 2795 2990 2210 2600 2871.23 0.00 0 0 3000 2800 2700 2500 2400 2750 2450 15 390 500 1560 5 1 3014647 84 -5.62 -1.00 12 0.00 -498.00 -2795.00 6400 20240612 -56.25 2500 20250227 12.00 3600 -22.22 20250214 2500 12.00 20250227 6400 -56.25 20240612 2500 12.00 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
8 20250306 100941 57 100.00 KONEX N N N N N 2795 195 2 7.50 2795 1 1.47 2795 2795 2795 2990 2210 2600 2795.00 0.00 0 0 3000 2800 2700 2500 2400 2750 2450 15 390 500 1560 5 1 3014647 84 -5.61 -1.00 12 0.00 -498.00 -2795.00 6400 20240612 -56.33 2500 20250227 11.80 3600 -22.36 20250214 2500 11.80 20250227 6400 -56.33 20240612 2500 11.80 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
9 20250306 090945 57 100.00 KONEX N N N N N 2795 195 2 7.50 2795 1 1.47 2795 2795 2795 2990 2210 2600 2795.00 0.00 0 0 3000 2800 2700 2500 2400 2750 2450 15 390 500 1560 5 1 3014647 84 -5.61 -1.00 12 0.00 -498.00 -2795.00 6400 20240612 -56.33 2500 20250227 11.80 3600 -22.36 20250214 2500 11.80 20250227 6400 -56.33 20240612 2500 11.80 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
10 20250305 160932 57 100.00 KONEX N N N N N 2600 0 3 0.00 187580 68 29.96 2700 2900 2600 2990 2210 2600 2758.53 0.00 0 0 2866 2732 2666 2532 2466 2700 2500 15 390 500 1560 5 1 3014647 78 -5.22 -0.93 12 0.00 -498.00 -2795.00 6400 20240612 -59.38 2500 20250227 4.00 3600 -27.78 20250214 2500 4.00 20250227 6400 -59.38 20240612 2500 4.00 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
11 20250305 150935 57 100.00 KONEX N N N N N 2695 95 2 3.65 176895 64 28.19 2700 2900 2695 2990 2210 2600 2763.98 0.00 0 0 2866 2732 2666 2532 2466 2700 2500 15 390 500 1560 5 1 3014647 81 -5.41 -0.96 12 0.00 -498.00 -2795.00 6400 20240612 -57.89 2500 20250227 7.80 3600 -25.14 20250214 2500 7.80 20250227 6400 -57.89 20240612 2500 7.80 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
12 20250305 140934 57 100.00 KONEX N N N N N 2695 95 2 3.65 176895 64 28.19 2700 2900 2695 2990 2210 2600 2763.98 0.00 0 0 2866 2732 2666 2532 2466 2700 2500 15 390 500 1560 5 1 3014647 81 -5.41 -0.96 12 0.00 -498.00 -2795.00 6400 20240612 -57.89 2500 20250227 7.80 3600 -25.14 20250214 2500 7.80 20250227 6400 -57.89 20240612 2500 7.80 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N