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
243870/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
20250306,160951,57,100.00,KONEX,,,N,N,N,N, ,N,9970,-20,5,-0.20,769820,78,1950.00,10000,10000,9820,11480,8500,9990,9869.49,0.00,0,0,10090,10040,9940,9890,9790,10065,9915,14,1490,500,6590,10,1,2892631,288,2.78,1.07,12,0.00,3585.00,9278.00,14500,20240223,-31.24,6590,20241004,51.29,10500,-5.05,20250217,7510,32.76,20250106,14490,-31.19,20240308,6590,51.29,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250306,150951,57,100.00,KONEX,,,N,N,N,N, ,N,9970,-20,5,-0.20,769820,78,1950.00,10000,10000,9820,11480,8500,9990,9869.49,0.00,0,0,10090,10040,9940,9890,9790,10065,9915,14,1490,500,6590,10,1,2892631,288,2.78,1.07,12,0.00,3585.00,9278.00,14500,20240223,-31.24,6590,20241004,51.29,10500,-5.05,20250217,7510,32.76,20250106,14490,-31.19,20240308,6590,51.29,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250306,140950,57,100.00,KONEX,,,N,N,N,N, ,N,9970,-20,5,-0.20,759850,77,1925.00,10000,10000,9820,11480,8500,9990,9868.18,0.00,0,0,10090,10040,9940,9890,9790,10065,9915,14,1490,500,6590,10,1,2892631,288,2.78,1.07,12,0.00,3585.00,9278.00,14500,20240223,-31.24,6590,20241004,51.29,10500,-5.05,20250217,7510,32.76,20250106,14490,-31.19,20240308,6590,51.29,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250306,130951,57,100.00,KONEX,,,N,N,N,N, ,N,9970,-20,5,-0.20,169600,17,425.00,10000,10000,9910,11480,8500,9990,9976.47,0.00,0,0,10090,10040,9940,9890,9790,10065,9915,14,1490,500,6590,10,1,2892631,288,2.78,1.07,12,0.00,3585.00,9278.00,14500,20240223,-31.24,6590,20241004,51.29,10500,-5.05,20250217,7510,32.76,20250106,14490,-31.19,20240308,6590,51.29,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250306,120950,57,100.00,KONEX,,,N,N,N,N, ,N,9970,-20,5,-0.20,169600,17,425.00,10000,10000,9910,11480,8500,9990,9976.47,0.00,0,0,10090,10040,9940,9890,9790,10065,9915,14,1490,500,6590,10,1,2892631,288,2.78,1.07,12,0.00,3585.00,9278.00,14500,20240223,-31.24,6590,20241004,51.29,10500,-5.05,20250217,7510,32.76,20250106,14490,-31.19,20240308,6590,51.29,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250306,110947,57,100.00,KONEX,,,N,N,N,N, ,N,9970,-20,5,-0.20,169600,17,425.00,10000,10000,9910,11480,8500,9990,9976.47,0.00,0,0,10090,10040,9940,9890,9790,10065,9915,14,1490,500,6590,10,1,2892631,288,2.78,1.07,12,0.00,3585.00,9278.00,14500,20240223,-31.24,6590,20241004,51.29,10500,-5.05,20250217,7510,32.76,20250106,14490,-31.19,20240308,6590,51.29,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250306,100949,57,100.00,KONEX,,,N,N,N,N, ,N,9980,-10,5,-0.10,59980,6,150.00,10000,10000,9980,11480,8500,9990,9996.67,0.00,0,0,10090,10040,9940,9890,9790,10065,9915,14,1490,500,6590,10,1,2892631,289,2.78,1.08,12,0.00,3585.00,9278.00,14500,20240223,-31.17,6590,20241004,51.44,10500,-4.95,20250217,7510,32.89,20250106,14490,-31.12,20240308,6590,51.44,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250306,090953,57,100.00,KONEX,,,N,N,N,N, ,N,10000,10,2,0.10,50000,5,125.00,10000,10000,10000,11480,8500,9990,10000.00,0.00,0,0,10090,10040,9940,9890,9790,10065,9915,14,1490,500,6590,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,14500,20240223,-31.03,6590,20241004,51.75,10500,-4.76,20250217,7510,33.16,20250106,14490,-30.99,20240308,6590,51.75,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250305,160940,57,100.00,KONEX,,,N,N,N,N, ,N,9990,0,3,0.00,39730,4,80.00,9990,9990,9840,11480,8500,9990,9932.50,0.00,0,0,10130,10060,9930,9860,9730,9995,9795,14,1490,500,6590,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,15500,20240221,-35.55,6590,20241004,51.59,10500,-4.86,20250217,7510,33.02,20250106,14490,-31.06,20240308,6590,51.59,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250305,150943,57,100.00,KONEX,,,N,N,N,N, ,N,9990,0,3,0.00,39730,4,80.00,9990,9990,9840,11480,8500,9990,9932.50,0.00,0,0,10130,10060,9930,9860,9730,9995,9795,14,1490,500,6590,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,15500,20240221,-35.55,6590,20241004,51.59,10500,-4.86,20250217,7510,33.02,20250106,14490,-31.06,20240308,6590,51.59,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250305,140942,57,100.00,KONEX,,,N,N,N,N, ,N,9840,-150,5,-1.50,29740,3,60.00,9990,9990,9840,11480,8500,9990,9913.33,0.00,0,0,10130,10060,9930,9860,9730,9995,9795,14,1490,500,6590,10,1,2892631,285,2.74,1.06,12,0.00,3585.00,9278.00,15500,20240221,-36.52,6590,20241004,49.32,10500,-6.29,20250217,7510,31.03,20250106,14490,-32.09,20240308,6590,49.32,20241004,0.00,N,243870,500,14 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 160951 57 100.00 KONEX N N N N N 9970 -20 5 -0.20 769820 78 1950.00 10000 10000 9820 11480 8500 9990 9869.49 0.00 0 0 10090 10040 9940 9890 9790 10065 9915 14 1490 500 6590 10 1 2892631 288 2.78 1.07 12 0.00 3585.00 9278.00 14500 20240223 -31.24 6590 20241004 51.29 10500 -5.05 20250217 7510 32.76 20250106 14490 -31.19 20240308 6590 51.29 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
3 20250306 150951 57 100.00 KONEX N N N N N 9970 -20 5 -0.20 769820 78 1950.00 10000 10000 9820 11480 8500 9990 9869.49 0.00 0 0 10090 10040 9940 9890 9790 10065 9915 14 1490 500 6590 10 1 2892631 288 2.78 1.07 12 0.00 3585.00 9278.00 14500 20240223 -31.24 6590 20241004 51.29 10500 -5.05 20250217 7510 32.76 20250106 14490 -31.19 20240308 6590 51.29 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
4 20250306 140950 57 100.00 KONEX N N N N N 9970 -20 5 -0.20 759850 77 1925.00 10000 10000 9820 11480 8500 9990 9868.18 0.00 0 0 10090 10040 9940 9890 9790 10065 9915 14 1490 500 6590 10 1 2892631 288 2.78 1.07 12 0.00 3585.00 9278.00 14500 20240223 -31.24 6590 20241004 51.29 10500 -5.05 20250217 7510 32.76 20250106 14490 -31.19 20240308 6590 51.29 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
5 20250306 130951 57 100.00 KONEX N N N N N 9970 -20 5 -0.20 169600 17 425.00 10000 10000 9910 11480 8500 9990 9976.47 0.00 0 0 10090 10040 9940 9890 9790 10065 9915 14 1490 500 6590 10 1 2892631 288 2.78 1.07 12 0.00 3585.00 9278.00 14500 20240223 -31.24 6590 20241004 51.29 10500 -5.05 20250217 7510 32.76 20250106 14490 -31.19 20240308 6590 51.29 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
6 20250306 120950 57 100.00 KONEX N N N N N 9970 -20 5 -0.20 169600 17 425.00 10000 10000 9910 11480 8500 9990 9976.47 0.00 0 0 10090 10040 9940 9890 9790 10065 9915 14 1490 500 6590 10 1 2892631 288 2.78 1.07 12 0.00 3585.00 9278.00 14500 20240223 -31.24 6590 20241004 51.29 10500 -5.05 20250217 7510 32.76 20250106 14490 -31.19 20240308 6590 51.29 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
7 20250306 110947 57 100.00 KONEX N N N N N 9970 -20 5 -0.20 169600 17 425.00 10000 10000 9910 11480 8500 9990 9976.47 0.00 0 0 10090 10040 9940 9890 9790 10065 9915 14 1490 500 6590 10 1 2892631 288 2.78 1.07 12 0.00 3585.00 9278.00 14500 20240223 -31.24 6590 20241004 51.29 10500 -5.05 20250217 7510 32.76 20250106 14490 -31.19 20240308 6590 51.29 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
8 20250306 100949 57 100.00 KONEX N N N N N 9980 -10 5 -0.10 59980 6 150.00 10000 10000 9980 11480 8500 9990 9996.67 0.00 0 0 10090 10040 9940 9890 9790 10065 9915 14 1490 500 6590 10 1 2892631 289 2.78 1.08 12 0.00 3585.00 9278.00 14500 20240223 -31.17 6590 20241004 51.44 10500 -4.95 20250217 7510 32.89 20250106 14490 -31.12 20240308 6590 51.44 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
9 20250306 090953 57 100.00 KONEX N N N N N 10000 10 2 0.10 50000 5 125.00 10000 10000 10000 11480 8500 9990 10000.00 0.00 0 0 10090 10040 9940 9890 9790 10065 9915 14 1490 500 6590 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 14500 20240223 -31.03 6590 20241004 51.75 10500 -4.76 20250217 7510 33.16 20250106 14490 -30.99 20240308 6590 51.75 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
10 20250305 160940 57 100.00 KONEX N N N N N 9990 0 3 0.00 39730 4 80.00 9990 9990 9840 11480 8500 9990 9932.50 0.00 0 0 10130 10060 9930 9860 9730 9995 9795 14 1490 500 6590 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 15500 20240221 -35.55 6590 20241004 51.59 10500 -4.86 20250217 7510 33.02 20250106 14490 -31.06 20240308 6590 51.59 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
11 20250305 150943 57 100.00 KONEX N N N N N 9990 0 3 0.00 39730 4 80.00 9990 9990 9840 11480 8500 9990 9932.50 0.00 0 0 10130 10060 9930 9860 9730 9995 9795 14 1490 500 6590 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 15500 20240221 -35.55 6590 20241004 51.59 10500 -4.86 20250217 7510 33.02 20250106 14490 -31.06 20240308 6590 51.59 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
12 20250305 140942 57 100.00 KONEX N N N N N 9840 -150 5 -1.50 29740 3 60.00 9990 9990 9840 11480 8500 9990 9913.33 0.00 0 0 10130 10060 9930 9860 9730 9995 9795 14 1490 500 6590 10 1 2892631 285 2.74 1.06 12 0.00 3585.00 9278.00 15500 20240221 -36.52 6590 20241004 49.32 10500 -6.29 20250217 7510 31.03 20250106 14490 -32.09 20240308 6590 49.32 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N