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
267080/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
20250306,161012,57,100.00,KONEX,,,N,N,N,N, ,N,1676,0,3,0.00,41922,26,433.33,1700,1700,1500,1927,1425,1676,1612.38,0.00,0,0,1804,1740,1620,1556,1436,1680,1496,59,251,500,1000,1,1,11871408,199,-2.18,1.08,12,0.00,-769.00,1558.00,4000,20240404,-58.10,1360,20250211,23.24,2395,-30.02,20250103,1360,23.24,20250211,4000,-58.10,20240404,1360,23.24,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250306,151012,57,100.00,KONEX,,,N,N,N,N, ,N,1500,-176,5,-10.50,23370,14,233.33,1700,1700,1500,1927,1425,1676,1669.29,0.00,0,0,1804,1740,1620,1556,1436,1680,1496,59,251,500,1000,1,1,11871408,178,-1.95,0.96,12,0.00,-769.00,1558.00,4000,20240404,-62.50,1360,20250211,10.29,2395,-37.37,20250103,1360,10.29,20250211,4000,-62.50,20240404,1360,10.29,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250306,141012,57,100.00,KONEX,,,N,N,N,N, ,N,1700,24,2,1.43,5100,3,50.00,1700,1700,1700,1927,1425,1676,1700.00,0.00,0,0,1804,1740,1620,1556,1436,1680,1496,59,251,500,1000,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.50,1360,20250211,25.00,2395,-29.02,20250103,1360,25.00,20250211,4000,-57.50,20240404,1360,25.00,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250306,131013,57,100.00,KONEX,,,N,N,N,N, ,N,1700,24,2,1.43,5100,3,50.00,1700,1700,1700,1927,1425,1676,1700.00,0.00,0,0,1804,1740,1620,1556,1436,1680,1496,59,251,500,1000,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.50,1360,20250211,25.00,2395,-29.02,20250103,1360,25.00,20250211,4000,-57.50,20240404,1360,25.00,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250306,121012,57,100.00,KONEX,,,N,N,N,N, ,N,1700,24,2,1.43,5100,3,50.00,1700,1700,1700,1927,1425,1676,1700.00,0.00,0,0,1804,1740,1620,1556,1436,1680,1496,59,251,500,1000,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.50,1360,20250211,25.00,2395,-29.02,20250103,1360,25.00,20250211,4000,-57.50,20240404,1360,25.00,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250306,111009,57,100.00,KONEX,,,N,N,N,N, ,N,1700,24,2,1.43,5100,3,50.00,1700,1700,1700,1927,1425,1676,1700.00,0.00,0,0,1804,1740,1620,1556,1436,1680,1496,59,251,500,1000,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.50,1360,20250211,25.00,2395,-29.02,20250103,1360,25.00,20250211,4000,-57.50,20240404,1360,25.00,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250306,101011,57,100.00,KONEX,,,N,N,N,N, ,N,1700,24,2,1.43,5100,3,50.00,1700,1700,1700,1927,1425,1676,1700.00,0.00,0,0,1804,1740,1620,1556,1436,1680,1496,59,251,500,1000,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.50,1360,20250211,25.00,2395,-29.02,20250103,1360,25.00,20250211,4000,-57.50,20240404,1360,25.00,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250306,091015,57,100.00,KONEX,,,N,N,N,N, ,N,1700,24,2,1.43,5100,3,50.00,1700,1700,1700,1927,1425,1676,1700.00,0.00,0,0,1804,1740,1620,1556,1436,1680,1496,59,251,500,1000,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.50,1360,20250211,25.00,2395,-29.02,20250103,1360,25.00,20250211,4000,-57.50,20240404,1360,25.00,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250305,161001,57,100.00,KONEX,,,N,N,N,N, ,N,1676,-10,5,-0.59,9904,6,3.61,1684,1684,1500,1938,1434,1686,1650.67,0.00,0,0,1851,1768,1604,1521,1357,1686,1439,59,252,500,1010,1,1,11871408,199,-2.18,1.08,12,0.00,-769.00,1558.00,4000,20240404,-58.10,1360,20250211,23.24,2395,-30.02,20250103,1360,23.24,20250211,4000,-58.10,20240404,1360,23.24,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250305,151004,57,100.00,KONEX,,,N,N,N,N, ,N,1676,-10,5,-0.59,9904,6,3.61,1684,1684,1500,1938,1434,1686,1650.67,0.00,0,0,1851,1768,1604,1521,1357,1686,1439,59,252,500,1010,1,1,11871408,199,-2.18,1.08,12,0.00,-769.00,1558.00,4000,20240404,-58.10,1360,20250211,23.24,2395,-30.02,20250103,1360,23.24,20250211,4000,-58.10,20240404,1360,23.24,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250305,141003,57,100.00,KONEX,,,N,N,N,N, ,N,1676,-10,5,-0.59,9904,6,3.61,1684,1684,1500,1938,1434,1686,1650.67,0.00,0,0,1851,1768,1604,1521,1357,1686,1439,59,252,500,1010,1,1,11871408,199,-2.18,1.08,12,0.00,-769.00,1558.00,4000,20240404,-58.10,1360,20250211,23.24,2395,-30.02,20250103,1360,23.24,20250211,4000,-58.10,20240404,1360,23.24,20250211,0.00,N,267080,500,59 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 161012 57 100.00 KONEX N N N N N 1676 0 3 0.00 41922 26 433.33 1700 1700 1500 1927 1425 1676 1612.38 0.00 0 0 1804 1740 1620 1556 1436 1680 1496 59 251 500 1000 1 1 11871408 199 -2.18 1.08 12 0.00 -769.00 1558.00 4000 20240404 -58.10 1360 20250211 23.24 2395 -30.02 20250103 1360 23.24 20250211 4000 -58.10 20240404 1360 23.24 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
3 20250306 151012 57 100.00 KONEX N N N N N 1500 -176 5 -10.50 23370 14 233.33 1700 1700 1500 1927 1425 1676 1669.29 0.00 0 0 1804 1740 1620 1556 1436 1680 1496 59 251 500 1000 1 1 11871408 178 -1.95 0.96 12 0.00 -769.00 1558.00 4000 20240404 -62.50 1360 20250211 10.29 2395 -37.37 20250103 1360 10.29 20250211 4000 -62.50 20240404 1360 10.29 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
4 20250306 141012 57 100.00 KONEX N N N N N 1700 24 2 1.43 5100 3 50.00 1700 1700 1700 1927 1425 1676 1700.00 0.00 0 0 1804 1740 1620 1556 1436 1680 1496 59 251 500 1000 1 1 11871408 202 -2.21 1.09 12 0.00 -769.00 1558.00 4000 20240404 -57.50 1360 20250211 25.00 2395 -29.02 20250103 1360 25.00 20250211 4000 -57.50 20240404 1360 25.00 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
5 20250306 131013 57 100.00 KONEX N N N N N 1700 24 2 1.43 5100 3 50.00 1700 1700 1700 1927 1425 1676 1700.00 0.00 0 0 1804 1740 1620 1556 1436 1680 1496 59 251 500 1000 1 1 11871408 202 -2.21 1.09 12 0.00 -769.00 1558.00 4000 20240404 -57.50 1360 20250211 25.00 2395 -29.02 20250103 1360 25.00 20250211 4000 -57.50 20240404 1360 25.00 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
6 20250306 121012 57 100.00 KONEX N N N N N 1700 24 2 1.43 5100 3 50.00 1700 1700 1700 1927 1425 1676 1700.00 0.00 0 0 1804 1740 1620 1556 1436 1680 1496 59 251 500 1000 1 1 11871408 202 -2.21 1.09 12 0.00 -769.00 1558.00 4000 20240404 -57.50 1360 20250211 25.00 2395 -29.02 20250103 1360 25.00 20250211 4000 -57.50 20240404 1360 25.00 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
7 20250306 111009 57 100.00 KONEX N N N N N 1700 24 2 1.43 5100 3 50.00 1700 1700 1700 1927 1425 1676 1700.00 0.00 0 0 1804 1740 1620 1556 1436 1680 1496 59 251 500 1000 1 1 11871408 202 -2.21 1.09 12 0.00 -769.00 1558.00 4000 20240404 -57.50 1360 20250211 25.00 2395 -29.02 20250103 1360 25.00 20250211 4000 -57.50 20240404 1360 25.00 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
8 20250306 101011 57 100.00 KONEX N N N N N 1700 24 2 1.43 5100 3 50.00 1700 1700 1700 1927 1425 1676 1700.00 0.00 0 0 1804 1740 1620 1556 1436 1680 1496 59 251 500 1000 1 1 11871408 202 -2.21 1.09 12 0.00 -769.00 1558.00 4000 20240404 -57.50 1360 20250211 25.00 2395 -29.02 20250103 1360 25.00 20250211 4000 -57.50 20240404 1360 25.00 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
9 20250306 091015 57 100.00 KONEX N N N N N 1700 24 2 1.43 5100 3 50.00 1700 1700 1700 1927 1425 1676 1700.00 0.00 0 0 1804 1740 1620 1556 1436 1680 1496 59 251 500 1000 1 1 11871408 202 -2.21 1.09 12 0.00 -769.00 1558.00 4000 20240404 -57.50 1360 20250211 25.00 2395 -29.02 20250103 1360 25.00 20250211 4000 -57.50 20240404 1360 25.00 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
10 20250305 161001 57 100.00 KONEX N N N N N 1676 -10 5 -0.59 9904 6 3.61 1684 1684 1500 1938 1434 1686 1650.67 0.00 0 0 1851 1768 1604 1521 1357 1686 1439 59 252 500 1010 1 1 11871408 199 -2.18 1.08 12 0.00 -769.00 1558.00 4000 20240404 -58.10 1360 20250211 23.24 2395 -30.02 20250103 1360 23.24 20250211 4000 -58.10 20240404 1360 23.24 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
11 20250305 151004 57 100.00 KONEX N N N N N 1676 -10 5 -0.59 9904 6 3.61 1684 1684 1500 1938 1434 1686 1650.67 0.00 0 0 1851 1768 1604 1521 1357 1686 1439 59 252 500 1010 1 1 11871408 199 -2.18 1.08 12 0.00 -769.00 1558.00 4000 20240404 -58.10 1360 20250211 23.24 2395 -30.02 20250103 1360 23.24 20250211 4000 -58.10 20240404 1360 23.24 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
12 20250305 141003 57 100.00 KONEX N N N N N 1676 -10 5 -0.59 9904 6 3.61 1684 1684 1500 1938 1434 1686 1650.67 0.00 0 0 1851 1768 1604 1521 1357 1686 1439 59 252 500 1010 1 1 11871408 199 -2.18 1.08 12 0.00 -769.00 1558.00 4000 20240404 -58.10 1360 20250211 23.24 2395 -30.02 20250103 1360 23.24 20250211 4000 -58.10 20240404 1360 23.24 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N