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
311060/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
20250306,161052,57,100.00,KONEX,,,N,N,N,N, ,N,2980,-15,5,-0.50,41500,14,0.18,2980,2980,2870,3440,2550,2995,2964.29,0.00,0,0,3095,3045,2950,2900,2805,2997,2852,38,445,500,1790,5,1,7658134,228,-10.60,4.04,12,0.00,-281.00,738.00,6090,20240926,-51.07,2630,20250224,13.31,4265,-30.13,20250103,2630,13.31,20250224,6090,-51.07,20240926,2630,13.31,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250306,151052,57,100.00,KONEX,,,N,N,N,N, ,N,2980,-15,5,-0.50,41500,14,0.18,2980,2980,2870,3440,2550,2995,2964.29,0.00,0,0,3095,3045,2950,2900,2805,2997,2852,38,445,500,1790,5,1,7658134,228,-10.60,4.04,12,0.00,-281.00,738.00,6090,20240926,-51.07,2630,20250224,13.31,4265,-30.13,20250103,2630,13.31,20250224,6090,-51.07,20240926,2630,13.31,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250306,141051,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3095,3045,2950,2900,2805,2997,2852,38,445,500,1790,5,1,7658134,229,-10.66,4.06,12,0.00,-281.00,738.00,6090,20240926,-50.82,2630,20250224,13.88,4265,-29.78,20250103,2630,13.88,20250224,6090,-50.82,20240926,2630,13.88,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250306,131052,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3095,3045,2950,2900,2805,2997,2852,38,445,500,1790,5,1,7658134,229,-10.66,4.06,12,0.00,-281.00,738.00,6090,20240926,-50.82,2630,20250224,13.88,4265,-29.78,20250103,2630,13.88,20250224,6090,-50.82,20240926,2630,13.88,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250306,121051,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3095,3045,2950,2900,2805,2997,2852,38,445,500,1790,5,1,7658134,229,-10.66,4.06,12,0.00,-281.00,738.00,6090,20240926,-50.82,2630,20250224,13.88,4265,-29.78,20250103,2630,13.88,20250224,6090,-50.82,20240926,2630,13.88,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250306,111048,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3095,3045,2950,2900,2805,2997,2852,38,445,500,1790,5,1,7658134,229,-10.66,4.06,12,0.00,-281.00,738.00,6090,20240926,-50.82,2630,20250224,13.88,4265,-29.78,20250103,2630,13.88,20250224,6090,-50.82,20240926,2630,13.88,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250306,101050,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3095,3045,2950,2900,2805,2997,2852,38,445,500,1790,5,1,7658134,229,-10.66,4.06,12,0.00,-281.00,738.00,6090,20240926,-50.82,2630,20250224,13.88,4265,-29.78,20250103,2630,13.88,20250224,6090,-50.82,20240926,2630,13.88,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250306,091055,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3095,3045,2950,2900,2805,2997,2852,38,445,500,1790,5,1,7658134,229,-10.66,4.06,12,0.00,-281.00,738.00,6090,20240926,-50.82,2630,20250224,13.88,4265,-29.78,20250103,2630,13.88,20250224,6090,-50.82,20240926,2630,13.88,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250305,161038,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,23056440,7962,535.44,3000,3000,2855,3440,2550,2995,2895.81,0.00,0,0,3248,3121,2973,2846,2698,3185,2910,38,445,500,1790,5,1,7658134,229,-10.66,4.06,12,0.10,-281.00,738.00,6090,20240926,-50.82,2630,20250224,13.88,4265,-29.78,20250103,2630,13.88,20250224,6090,-50.82,20240926,2630,13.88,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250305,151044,57,100.00,KONEX,,,N,N,N,N, ,N,2970,-25,5,-0.83,23050450,7960,535.31,3000,3000,2855,3440,2550,2995,2895.79,0.00,0,0,3248,3121,2973,2846,2698,3185,2910,38,445,500,1790,5,1,7658134,227,-10.57,4.02,12,0.10,-281.00,738.00,6090,20240926,-51.23,2630,20250224,12.93,4265,-30.36,20250103,2630,12.93,20250224,6090,-51.23,20240926,2630,12.93,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N
20250305,141042,57,100.00,KONEX,,,N,N,N,N, ,N,2960,-35,5,-1.17,22284440,7698,517.69,3000,3000,2880,3440,2550,2995,2894.84,0.00,0,0,3248,3121,2973,2846,2698,3185,2910,38,445,500,1790,5,1,7658134,227,-10.53,4.01,12,0.10,-281.00,738.00,6090,20240926,-51.40,2630,20250224,12.55,4265,-30.60,20250103,2630,12.55,20250224,6090,-51.40,20240926,2630,12.55,20250224,0.00,N,311060,500,38 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 161052 57 100.00 KONEX N N N N N 2980 -15 5 -0.50 41500 14 0.18 2980 2980 2870 3440 2550 2995 2964.29 0.00 0 0 3095 3045 2950 2900 2805 2997 2852 38 445 500 1790 5 1 7658134 228 -10.60 4.04 12 0.00 -281.00 738.00 6090 20240926 -51.07 2630 20250224 13.31 4265 -30.13 20250103 2630 13.31 20250224 6090 -51.07 20240926 2630 13.31 20250224 0.00 N 311060 500 38 억 0 N N 0 N 00 N
3 20250306 151052 57 100.00 KONEX N N N N N 2980 -15 5 -0.50 41500 14 0.18 2980 2980 2870 3440 2550 2995 2964.29 0.00 0 0 3095 3045 2950 2900 2805 2997 2852 38 445 500 1790 5 1 7658134 228 -10.60 4.04 12 0.00 -281.00 738.00 6090 20240926 -51.07 2630 20250224 13.31 4265 -30.13 20250103 2630 13.31 20250224 6090 -51.07 20240926 2630 13.31 20250224 0.00 N 311060 500 38 억 0 N N 0 N 00 N
4 20250306 141051 57 100.00 KONEX N N N N N 2995 0 3 0.00 0 0 0.00 0 0 0 3440 2550 2995 0.00 0.00 0 0 3095 3045 2950 2900 2805 2997 2852 38 445 500 1790 5 1 7658134 229 -10.66 4.06 12 0.00 -281.00 738.00 6090 20240926 -50.82 2630 20250224 13.88 4265 -29.78 20250103 2630 13.88 20250224 6090 -50.82 20240926 2630 13.88 20250224 0.00 N 311060 500 38 억 0 N N 0 N 00 N
5 20250306 131052 57 100.00 KONEX N N N N N 2995 0 3 0.00 0 0 0.00 0 0 0 3440 2550 2995 0.00 0.00 0 0 3095 3045 2950 2900 2805 2997 2852 38 445 500 1790 5 1 7658134 229 -10.66 4.06 12 0.00 -281.00 738.00 6090 20240926 -50.82 2630 20250224 13.88 4265 -29.78 20250103 2630 13.88 20250224 6090 -50.82 20240926 2630 13.88 20250224 0.00 N 311060 500 38 억 0 N N 0 N 00 N
6 20250306 121051 57 100.00 KONEX N N N N N 2995 0 3 0.00 0 0 0.00 0 0 0 3440 2550 2995 0.00 0.00 0 0 3095 3045 2950 2900 2805 2997 2852 38 445 500 1790 5 1 7658134 229 -10.66 4.06 12 0.00 -281.00 738.00 6090 20240926 -50.82 2630 20250224 13.88 4265 -29.78 20250103 2630 13.88 20250224 6090 -50.82 20240926 2630 13.88 20250224 0.00 N 311060 500 38 억 0 N N 0 N 00 N
7 20250306 111048 57 100.00 KONEX N N N N N 2995 0 3 0.00 0 0 0.00 0 0 0 3440 2550 2995 0.00 0.00 0 0 3095 3045 2950 2900 2805 2997 2852 38 445 500 1790 5 1 7658134 229 -10.66 4.06 12 0.00 -281.00 738.00 6090 20240926 -50.82 2630 20250224 13.88 4265 -29.78 20250103 2630 13.88 20250224 6090 -50.82 20240926 2630 13.88 20250224 0.00 N 311060 500 38 억 0 N N 0 N 00 N
8 20250306 101050 57 100.00 KONEX N N N N N 2995 0 3 0.00 0 0 0.00 0 0 0 3440 2550 2995 0.00 0.00 0 0 3095 3045 2950 2900 2805 2997 2852 38 445 500 1790 5 1 7658134 229 -10.66 4.06 12 0.00 -281.00 738.00 6090 20240926 -50.82 2630 20250224 13.88 4265 -29.78 20250103 2630 13.88 20250224 6090 -50.82 20240926 2630 13.88 20250224 0.00 N 311060 500 38 억 0 N N 0 N 00 N
9 20250306 091055 57 100.00 KONEX N N N N N 2995 0 3 0.00 0 0 0.00 0 0 0 3440 2550 2995 0.00 0.00 0 0 3095 3045 2950 2900 2805 2997 2852 38 445 500 1790 5 1 7658134 229 -10.66 4.06 12 0.00 -281.00 738.00 6090 20240926 -50.82 2630 20250224 13.88 4265 -29.78 20250103 2630 13.88 20250224 6090 -50.82 20240926 2630 13.88 20250224 0.00 N 311060 500 38 억 0 N N 0 N 00 N
10 20250305 161038 57 100.00 KONEX N N N N N 2995 0 3 0.00 23056440 7962 535.44 3000 3000 2855 3440 2550 2995 2895.81 0.00 0 0 3248 3121 2973 2846 2698 3185 2910 38 445 500 1790 5 1 7658134 229 -10.66 4.06 12 0.10 -281.00 738.00 6090 20240926 -50.82 2630 20250224 13.88 4265 -29.78 20250103 2630 13.88 20250224 6090 -50.82 20240926 2630 13.88 20250224 0.00 N 311060 500 38 억 0 N N 0 N 00 N
11 20250305 151044 57 100.00 KONEX N N N N N 2970 -25 5 -0.83 23050450 7960 535.31 3000 3000 2855 3440 2550 2995 2895.79 0.00 0 0 3248 3121 2973 2846 2698 3185 2910 38 445 500 1790 5 1 7658134 227 -10.57 4.02 12 0.10 -281.00 738.00 6090 20240926 -51.23 2630 20250224 12.93 4265 -30.36 20250103 2630 12.93 20250224 6090 -51.23 20240926 2630 12.93 20250224 0.00 N 311060 500 38 억 0 N N 0 N 00 N
12 20250305 141042 57 100.00 KONEX N N N N N 2960 -35 5 -1.17 22284440 7698 517.69 3000 3000 2880 3440 2550 2995 2894.84 0.00 0 0 3248 3121 2973 2846 2698 3185 2910 38 445 500 1790 5 1 7658134 227 -10.53 4.01 12 0.10 -281.00 738.00 6090 20240926 -51.40 2630 20250224 12.55 4265 -30.60 20250103 2630 12.55 20250224 6090 -51.40 20240926 2630 12.55 20250224 0.00 N 311060 500 38 억 0 N N 0 N 00 N