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
278990/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
20250306,161023,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-100,5,-2.08,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,24,720,500,2970,5,1,4836831,227,6.14,0.74,12,0.00,766.00,6389.00,13200,20240222,-64.39,3555,20241224,32.21,5050,-6.93,20250214,4200,11.90,20250102,12040,-60.96,20240306,3555,32.21,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250306,151023,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,24,720,500,2970,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,13200,20240222,-63.64,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12040,-60.13,20240306,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250306,141022,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,24,720,500,2970,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,13200,20240222,-63.64,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12040,-60.13,20240306,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250306,131023,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,24,720,500,2970,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,13200,20240222,-63.64,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12040,-60.13,20240306,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250306,121022,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,24,720,500,2970,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,13200,20240222,-63.64,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12040,-60.13,20240306,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250306,111019,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,24,720,500,2970,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,13200,20240222,-63.64,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12040,-60.13,20240306,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250306,101022,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,24,720,500,2970,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,13200,20240222,-63.64,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12040,-60.13,20240306,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250306,091025,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,24,720,500,2970,5,1,4836831,232,6.27,0.75,12,0.00,766.00,6389.00,13200,20240222,-63.64,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12040,-60.13,20240306,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250305,161011,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-100,5,-2.04,2267400,473,197.08,4700,4800,4600,5630,4165,4900,4793.66,0.00,0,0,5100,5000,4800,4700,4500,5050,4750,24,730,500,3030,5,1,4836831,232,6.27,0.75,12,0.01,766.00,6389.00,13200,20240222,-63.64,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,12040,-60.13,20240305,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250305,151015,57,100.00,KONEX,,,N,N,N,N, ,N,4600,-300,5,-6.12,93000,20,8.33,4700,4700,4600,5630,4165,4900,4650.00,0.00,0,0,5100,5000,4800,4700,4500,5050,4750,24,730,500,3030,5,1,4836831,222,6.01,0.72,12,0.00,766.00,6389.00,13200,20240222,-65.15,3555,20241224,29.40,5050,-8.91,20250214,4200,9.52,20250102,12040,-61.79,20240305,3555,29.40,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20250305,141014,57,100.00,KONEX,,,N,N,N,N, ,N,4600,-300,5,-6.12,93000,20,8.33,4700,4700,4600,5630,4165,4900,4650.00,0.00,0,0,5100,5000,4800,4700,4500,5050,4750,24,730,500,3030,5,1,4836831,222,6.01,0.72,12,0.00,766.00,6389.00,13200,20240222,-65.15,3555,20241224,29.40,5050,-8.91,20250214,4200,9.52,20250102,12040,-61.79,20240305,3555,29.40,20241224,0.00,N,278990,500,24 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 161023 57 100.00 KONEX N N N N N 4700 -100 5 -2.08 0 0 0.00 0 0 0 5520 4080 4800 0.00 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 24 720 500 2970 5 1 4836831 227 6.14 0.74 12 0.00 766.00 6389.00 13200 20240222 -64.39 3555 20241224 32.21 5050 -6.93 20250214 4200 11.90 20250102 12040 -60.96 20240306 3555 32.21 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
3 20250306 151023 57 100.00 KONEX N N N N N 4800 0 3 0.00 0 0 0.00 0 0 0 5520 4080 4800 0.00 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 24 720 500 2970 5 1 4836831 232 6.27 0.75 12 0.00 766.00 6389.00 13200 20240222 -63.64 3555 20241224 35.02 5050 -4.95 20250214 4200 14.29 20250102 12040 -60.13 20240306 3555 35.02 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
4 20250306 141022 57 100.00 KONEX N N N N N 4800 0 3 0.00 0 0 0.00 0 0 0 5520 4080 4800 0.00 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 24 720 500 2970 5 1 4836831 232 6.27 0.75 12 0.00 766.00 6389.00 13200 20240222 -63.64 3555 20241224 35.02 5050 -4.95 20250214 4200 14.29 20250102 12040 -60.13 20240306 3555 35.02 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
5 20250306 131023 57 100.00 KONEX N N N N N 4800 0 3 0.00 0 0 0.00 0 0 0 5520 4080 4800 0.00 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 24 720 500 2970 5 1 4836831 232 6.27 0.75 12 0.00 766.00 6389.00 13200 20240222 -63.64 3555 20241224 35.02 5050 -4.95 20250214 4200 14.29 20250102 12040 -60.13 20240306 3555 35.02 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
6 20250306 121022 57 100.00 KONEX N N N N N 4800 0 3 0.00 0 0 0.00 0 0 0 5520 4080 4800 0.00 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 24 720 500 2970 5 1 4836831 232 6.27 0.75 12 0.00 766.00 6389.00 13200 20240222 -63.64 3555 20241224 35.02 5050 -4.95 20250214 4200 14.29 20250102 12040 -60.13 20240306 3555 35.02 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
7 20250306 111019 57 100.00 KONEX N N N N N 4800 0 3 0.00 0 0 0.00 0 0 0 5520 4080 4800 0.00 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 24 720 500 2970 5 1 4836831 232 6.27 0.75 12 0.00 766.00 6389.00 13200 20240222 -63.64 3555 20241224 35.02 5050 -4.95 20250214 4200 14.29 20250102 12040 -60.13 20240306 3555 35.02 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
8 20250306 101022 57 100.00 KONEX N N N N N 4800 0 3 0.00 0 0 0.00 0 0 0 5520 4080 4800 0.00 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 24 720 500 2970 5 1 4836831 232 6.27 0.75 12 0.00 766.00 6389.00 13200 20240222 -63.64 3555 20241224 35.02 5050 -4.95 20250214 4200 14.29 20250102 12040 -60.13 20240306 3555 35.02 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
9 20250306 091025 57 100.00 KONEX N N N N N 4800 0 3 0.00 0 0 0.00 0 0 0 5520 4080 4800 0.00 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 24 720 500 2970 5 1 4836831 232 6.27 0.75 12 0.00 766.00 6389.00 13200 20240222 -63.64 3555 20241224 35.02 5050 -4.95 20250214 4200 14.29 20250102 12040 -60.13 20240306 3555 35.02 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
10 20250305 161011 57 100.00 KONEX N N N N N 4800 -100 5 -2.04 2267400 473 197.08 4700 4800 4600 5630 4165 4900 4793.66 0.00 0 0 5100 5000 4800 4700 4500 5050 4750 24 730 500 3030 5 1 4836831 232 6.27 0.75 12 0.01 766.00 6389.00 13200 20240222 -63.64 3555 20241224 35.02 5050 -4.95 20250214 4200 14.29 20250102 12040 -60.13 20240305 3555 35.02 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
11 20250305 151015 57 100.00 KONEX N N N N N 4600 -300 5 -6.12 93000 20 8.33 4700 4700 4600 5630 4165 4900 4650.00 0.00 0 0 5100 5000 4800 4700 4500 5050 4750 24 730 500 3030 5 1 4836831 222 6.01 0.72 12 0.00 766.00 6389.00 13200 20240222 -65.15 3555 20241224 29.40 5050 -8.91 20250214 4200 9.52 20250102 12040 -61.79 20240305 3555 29.40 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N
12 20250305 141014 57 100.00 KONEX N N N N N 4600 -300 5 -6.12 93000 20 8.33 4700 4700 4600 5630 4165 4900 4650.00 0.00 0 0 5100 5000 4800 4700 4500 5050 4750 24 730 500 3030 5 1 4836831 222 6.01 0.72 12 0.00 766.00 6389.00 13200 20240222 -65.15 3555 20241224 29.40 5050 -8.91 20250214 4200 9.52 20250102 12040 -61.79 20240305 3555 29.40 20241224 0.00 N 278990 500 24 억 0 N N 0 N 00 N