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
260870/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
20250306,161005,57,100.00,KONEX,,,N,N,N,N, ,N,12270,70,2,0.57,33005030,2698,92.68,12100,12280,12100,14030,10370,12200,12233.15,0.00,0,0,12406,12302,12186,12082,11966,12245,12025,31,1830,500,8050,10,1,6142210,754,-1.38,1.27,12,0.04,-8892.00,9667.00,30900,20240618,-60.29,11160,20250218,9.95,13270,-7.54,20250102,11160,9.95,20250218,30900,-60.29,20240618,11160,9.95,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N
20250306,151004,57,100.00,KONEX,,,N,N,N,N, ,N,12270,70,2,0.57,30909850,2526,86.77,12100,12280,12100,14030,10370,12200,12236.68,0.00,0,0,12406,12302,12186,12082,11966,12245,12025,31,1830,500,8050,10,1,6142210,754,-1.38,1.27,12,0.04,-8892.00,9667.00,30900,20240618,-60.29,11160,20250218,9.95,13270,-7.54,20250102,11160,9.95,20250218,30900,-60.29,20240618,11160,9.95,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N
20250306,141003,57,100.00,KONEX,,,N,N,N,N, ,N,12270,70,2,0.57,26183870,2141,73.55,12100,12280,12100,14030,10370,12200,12229.74,0.00,0,0,12406,12302,12186,12082,11966,12245,12025,31,1830,500,8050,10,1,6142210,754,-1.38,1.27,12,0.03,-8892.00,9667.00,30900,20240618,-60.29,11160,20250218,9.95,13270,-7.54,20250102,11160,9.95,20250218,30900,-60.29,20240618,11160,9.95,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N
20250306,131005,57,100.00,KONEX,,,N,N,N,N, ,N,12200,0,3,0.00,10161770,831,28.55,12100,12280,12100,14030,10370,12200,12228.36,0.00,0,0,12406,12302,12186,12082,11966,12245,12025,31,1830,500,8050,10,1,6142210,749,-1.37,1.26,12,0.01,-8892.00,9667.00,30900,20240618,-60.52,11160,20250218,9.32,13270,-8.06,20250102,11160,9.32,20250218,30900,-60.52,20240618,11160,9.32,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N
20250306,121004,57,100.00,KONEX,,,N,N,N,N, ,N,12270,70,2,0.57,9526020,779,26.76,12100,12280,12100,14030,10370,12200,12228.52,0.00,0,0,12406,12302,12186,12082,11966,12245,12025,31,1830,500,8050,10,1,6142210,754,-1.38,1.27,12,0.01,-8892.00,9667.00,30900,20240618,-60.29,11160,20250218,9.95,13270,-7.54,20250102,11160,9.95,20250218,30900,-60.29,20240618,11160,9.95,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N
20250306,111001,57,100.00,KONEX,,,N,N,N,N, ,N,12280,80,2,0.66,7759530,635,21.81,12100,12280,12100,14030,10370,12200,12219.73,0.00,0,0,12406,12302,12186,12082,11966,12245,12025,31,1830,500,8050,10,1,6142210,754,-1.38,1.27,12,0.01,-8892.00,9667.00,30900,20240618,-60.26,11160,20250218,10.04,13270,-7.46,20250102,11160,10.04,20250218,30900,-60.26,20240618,11160,10.04,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N
20250306,101003,57,100.00,KONEX,,,N,N,N,N, ,N,12270,70,2,0.57,3013840,247,8.49,12100,12280,12100,14030,10370,12200,12201.78,0.00,0,0,12406,12302,12186,12082,11966,12245,12025,31,1830,500,8050,10,1,6142210,754,-1.38,1.27,12,0.00,-8892.00,9667.00,30900,20240618,-60.29,11160,20250218,9.95,13270,-7.54,20250102,11160,9.95,20250218,30900,-60.29,20240618,11160,9.95,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N
20250306,091007,57,100.00,KONEX,,,N,N,N,N, ,N,12280,80,2,0.66,1539600,126,4.33,12100,12280,12100,14030,10370,12200,12219.05,0.00,0,0,12406,12302,12186,12082,11966,12245,12025,31,1830,500,8050,10,1,6142210,754,-1.38,1.27,12,0.00,-8892.00,9667.00,30900,20240618,-60.26,11160,20250218,10.04,13270,-7.46,20250102,11160,10.04,20250218,30900,-60.26,20240618,11160,10.04,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N
20250305,160953,57,100.00,KONEX,,,N,N,N,N, ,N,12200,-50,5,-0.41,35539850,2911,227.60,12290,12290,12070,14080,10420,12250,12208.81,0.00,0,0,12616,12432,12216,12032,11816,12325,11925,31,1830,500,8080,10,1,6142210,749,-1.37,1.26,12,0.05,-8892.00,9667.00,30900,20240618,-60.52,11160,20250218,9.32,13270,-8.06,20250102,11160,9.32,20250218,30900,-60.52,20240618,11160,9.32,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N
20250305,150957,57,100.00,KONEX,,,N,N,N,N, ,N,12100,-150,5,-1.22,33949940,2780,217.36,12290,12290,12070,14080,10420,12250,12212.21,0.00,0,0,12616,12432,12216,12032,11816,12325,11925,31,1830,500,8080,10,1,6142210,743,-1.36,1.25,12,0.05,-8892.00,9667.00,30900,20240618,-60.84,11160,20250218,8.42,13270,-8.82,20250102,11160,8.42,20250218,30900,-60.84,20240618,11160,8.42,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N
20250305,140956,57,100.00,KONEX,,,N,N,N,N, ,N,12250,0,3,0.00,24043730,1964,153.56,12290,12290,12070,14080,10420,12250,12242.23,0.00,0,0,12616,12432,12216,12032,11816,12325,11925,31,1830,500,8080,10,1,6142210,752,-1.38,1.27,12,0.03,-8892.00,9667.00,30900,20240618,-60.36,11160,20250218,9.77,13270,-7.69,20250102,11160,9.77,20250218,30900,-60.36,20240618,11160,9.77,20250218,0.00,N,260870,500,30 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 161005 57 100.00 KONEX N N N N N 12270 70 2 0.57 33005030 2698 92.68 12100 12280 12100 14030 10370 12200 12233.15 0.00 0 0 12406 12302 12186 12082 11966 12245 12025 31 1830 500 8050 10 1 6142210 754 -1.38 1.27 12 0.04 -8892.00 9667.00 30900 20240618 -60.29 11160 20250218 9.95 13270 -7.54 20250102 11160 9.95 20250218 30900 -60.29 20240618 11160 9.95 20250218 0.00 N 260870 500 30 억 0 N N 0 N 00 N
3 20250306 151004 57 100.00 KONEX N N N N N 12270 70 2 0.57 30909850 2526 86.77 12100 12280 12100 14030 10370 12200 12236.68 0.00 0 0 12406 12302 12186 12082 11966 12245 12025 31 1830 500 8050 10 1 6142210 754 -1.38 1.27 12 0.04 -8892.00 9667.00 30900 20240618 -60.29 11160 20250218 9.95 13270 -7.54 20250102 11160 9.95 20250218 30900 -60.29 20240618 11160 9.95 20250218 0.00 N 260870 500 30 억 0 N N 0 N 00 N
4 20250306 141003 57 100.00 KONEX N N N N N 12270 70 2 0.57 26183870 2141 73.55 12100 12280 12100 14030 10370 12200 12229.74 0.00 0 0 12406 12302 12186 12082 11966 12245 12025 31 1830 500 8050 10 1 6142210 754 -1.38 1.27 12 0.03 -8892.00 9667.00 30900 20240618 -60.29 11160 20250218 9.95 13270 -7.54 20250102 11160 9.95 20250218 30900 -60.29 20240618 11160 9.95 20250218 0.00 N 260870 500 30 억 0 N N 0 N 00 N
5 20250306 131005 57 100.00 KONEX N N N N N 12200 0 3 0.00 10161770 831 28.55 12100 12280 12100 14030 10370 12200 12228.36 0.00 0 0 12406 12302 12186 12082 11966 12245 12025 31 1830 500 8050 10 1 6142210 749 -1.37 1.26 12 0.01 -8892.00 9667.00 30900 20240618 -60.52 11160 20250218 9.32 13270 -8.06 20250102 11160 9.32 20250218 30900 -60.52 20240618 11160 9.32 20250218 0.00 N 260870 500 30 억 0 N N 0 N 00 N
6 20250306 121004 57 100.00 KONEX N N N N N 12270 70 2 0.57 9526020 779 26.76 12100 12280 12100 14030 10370 12200 12228.52 0.00 0 0 12406 12302 12186 12082 11966 12245 12025 31 1830 500 8050 10 1 6142210 754 -1.38 1.27 12 0.01 -8892.00 9667.00 30900 20240618 -60.29 11160 20250218 9.95 13270 -7.54 20250102 11160 9.95 20250218 30900 -60.29 20240618 11160 9.95 20250218 0.00 N 260870 500 30 억 0 N N 0 N 00 N
7 20250306 111001 57 100.00 KONEX N N N N N 12280 80 2 0.66 7759530 635 21.81 12100 12280 12100 14030 10370 12200 12219.73 0.00 0 0 12406 12302 12186 12082 11966 12245 12025 31 1830 500 8050 10 1 6142210 754 -1.38 1.27 12 0.01 -8892.00 9667.00 30900 20240618 -60.26 11160 20250218 10.04 13270 -7.46 20250102 11160 10.04 20250218 30900 -60.26 20240618 11160 10.04 20250218 0.00 N 260870 500 30 억 0 N N 0 N 00 N
8 20250306 101003 57 100.00 KONEX N N N N N 12270 70 2 0.57 3013840 247 8.49 12100 12280 12100 14030 10370 12200 12201.78 0.00 0 0 12406 12302 12186 12082 11966 12245 12025 31 1830 500 8050 10 1 6142210 754 -1.38 1.27 12 0.00 -8892.00 9667.00 30900 20240618 -60.29 11160 20250218 9.95 13270 -7.54 20250102 11160 9.95 20250218 30900 -60.29 20240618 11160 9.95 20250218 0.00 N 260870 500 30 억 0 N N 0 N 00 N
9 20250306 091007 57 100.00 KONEX N N N N N 12280 80 2 0.66 1539600 126 4.33 12100 12280 12100 14030 10370 12200 12219.05 0.00 0 0 12406 12302 12186 12082 11966 12245 12025 31 1830 500 8050 10 1 6142210 754 -1.38 1.27 12 0.00 -8892.00 9667.00 30900 20240618 -60.26 11160 20250218 10.04 13270 -7.46 20250102 11160 10.04 20250218 30900 -60.26 20240618 11160 10.04 20250218 0.00 N 260870 500 30 억 0 N N 0 N 00 N
10 20250305 160953 57 100.00 KONEX N N N N N 12200 -50 5 -0.41 35539850 2911 227.60 12290 12290 12070 14080 10420 12250 12208.81 0.00 0 0 12616 12432 12216 12032 11816 12325 11925 31 1830 500 8080 10 1 6142210 749 -1.37 1.26 12 0.05 -8892.00 9667.00 30900 20240618 -60.52 11160 20250218 9.32 13270 -8.06 20250102 11160 9.32 20250218 30900 -60.52 20240618 11160 9.32 20250218 0.00 N 260870 500 30 억 0 N N 0 N 00 N
11 20250305 150957 57 100.00 KONEX N N N N N 12100 -150 5 -1.22 33949940 2780 217.36 12290 12290 12070 14080 10420 12250 12212.21 0.00 0 0 12616 12432 12216 12032 11816 12325 11925 31 1830 500 8080 10 1 6142210 743 -1.36 1.25 12 0.05 -8892.00 9667.00 30900 20240618 -60.84 11160 20250218 8.42 13270 -8.82 20250102 11160 8.42 20250218 30900 -60.84 20240618 11160 8.42 20250218 0.00 N 260870 500 30 억 0 N N 0 N 00 N
12 20250305 140956 57 100.00 KONEX N N N N N 12250 0 3 0.00 24043730 1964 153.56 12290 12290 12070 14080 10420 12250 12242.23 0.00 0 0 12616 12432 12216 12032 11816 12325 11925 31 1830 500 8080 10 1 6142210 752 -1.38 1.27 12 0.03 -8892.00 9667.00 30900 20240618 -60.36 11160 20250218 9.77 13270 -7.69 20250102 11160 9.77 20250218 30900 -60.36 20240618 11160 9.77 20250218 0.00 N 260870 500 30 억 0 N N 0 N 00 N