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
317860/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
20250306,161058,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-30,5,-0.52,0,0,0.00,0,0,0,6580,4880,5730,0.00,0.00,0,0,5950,5840,5620,5510,5290,5895,5565,23,850,500,3660,10,1,4513215,257,-6.18,3.00,12,0.00,-923.00,1901.00,7000,20240809,-18.57,3785,20240417,50.59,6000,-5.00,20250203,5400,5.56,20250103,7000,-18.57,20240809,3785,50.59,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250306,151057,57,100.00,KONEX,,,N,N,N,N, ,N,5730,0,3,0.00,0,0,0.00,0,0,0,6580,4880,5730,0.00,0.00,0,0,5950,5840,5620,5510,5290,5895,5565,23,850,500,3660,10,1,4513215,259,-6.21,3.01,12,0.00,-923.00,1901.00,7000,20240809,-18.14,3785,20240417,51.39,6000,-4.50,20250203,5400,6.11,20250103,7000,-18.14,20240809,3785,51.39,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250306,141057,57,100.00,KONEX,,,N,N,N,N, ,N,5730,0,3,0.00,0,0,0.00,0,0,0,6580,4880,5730,0.00,0.00,0,0,5950,5840,5620,5510,5290,5895,5565,23,850,500,3660,10,1,4513215,259,-6.21,3.01,12,0.00,-923.00,1901.00,7000,20240809,-18.14,3785,20240417,51.39,6000,-4.50,20250203,5400,6.11,20250103,7000,-18.14,20240809,3785,51.39,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250306,131057,57,100.00,KONEX,,,N,N,N,N, ,N,5730,0,3,0.00,0,0,0.00,0,0,0,6580,4880,5730,0.00,0.00,0,0,5950,5840,5620,5510,5290,5895,5565,23,850,500,3660,10,1,4513215,259,-6.21,3.01,12,0.00,-923.00,1901.00,7000,20240809,-18.14,3785,20240417,51.39,6000,-4.50,20250203,5400,6.11,20250103,7000,-18.14,20240809,3785,51.39,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250306,121057,57,100.00,KONEX,,,N,N,N,N, ,N,5730,0,3,0.00,0,0,0.00,0,0,0,6580,4880,5730,0.00,0.00,0,0,5950,5840,5620,5510,5290,5895,5565,23,850,500,3660,10,1,4513215,259,-6.21,3.01,12,0.00,-923.00,1901.00,7000,20240809,-18.14,3785,20240417,51.39,6000,-4.50,20250203,5400,6.11,20250103,7000,-18.14,20240809,3785,51.39,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250306,111054,57,100.00,KONEX,,,N,N,N,N, ,N,5730,0,3,0.00,0,0,0.00,0,0,0,6580,4880,5730,0.00,0.00,0,0,5950,5840,5620,5510,5290,5895,5565,23,850,500,3660,10,1,4513215,259,-6.21,3.01,12,0.00,-923.00,1901.00,7000,20240809,-18.14,3785,20240417,51.39,6000,-4.50,20250203,5400,6.11,20250103,7000,-18.14,20240809,3785,51.39,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250306,101056,57,100.00,KONEX,,,N,N,N,N, ,N,5730,0,3,0.00,0,0,0.00,0,0,0,6580,4880,5730,0.00,0.00,0,0,5950,5840,5620,5510,5290,5895,5565,23,850,500,3660,10,1,4513215,259,-6.21,3.01,12,0.00,-923.00,1901.00,7000,20240809,-18.14,3785,20240417,51.39,6000,-4.50,20250203,5400,6.11,20250103,7000,-18.14,20240809,3785,51.39,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250306,091100,57,100.00,KONEX,,,N,N,N,N, ,N,5730,0,3,0.00,0,0,0.00,0,0,0,6580,4880,5730,0.00,0.00,0,0,5950,5840,5620,5510,5290,5895,5565,23,850,500,3660,10,1,4513215,259,-6.21,3.01,12,0.00,-923.00,1901.00,7000,20240809,-18.14,3785,20240417,51.39,6000,-4.50,20250203,5400,6.11,20250103,7000,-18.14,20240809,3785,51.39,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250305,161044,57,100.00,KONEX,,,N,N,N,N, ,N,5730,150,2,2.69,6511000,1170,0.00,5400,5730,5400,6410,4750,5580,5564.96,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,23,830,500,3570,10,1,4513215,259,-6.21,3.01,12,0.03,-923.00,1901.00,7000,20240809,-18.14,3785,20240417,51.39,6000,-4.50,20250203,5400,6.11,20250305,7000,-18.14,20240809,3785,51.39,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250305,151049,57,100.00,KONEX,,,N,N,N,N, ,N,5730,150,2,2.69,6511000,1170,0.00,5400,5730,5400,6410,4750,5580,5564.96,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,23,830,500,3570,10,1,4513215,259,-6.21,3.01,12,0.03,-923.00,1901.00,7000,20240809,-18.14,3785,20240417,51.39,6000,-4.50,20250203,5400,6.11,20250305,7000,-18.14,20240809,3785,51.39,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250305,141048,57,100.00,KONEX,,,N,N,N,N, ,N,5730,150,2,2.69,6511000,1170,0.00,5400,5730,5400,6410,4750,5580,5564.96,0.00,0,0,5580,5580,5580,5580,5580,5580,5580,23,830,500,3570,10,1,4513215,259,-6.21,3.01,12,0.03,-923.00,1901.00,7000,20240809,-18.14,3785,20240417,51.39,6000,-4.50,20250203,5400,6.11,20250305,7000,-18.14,20240809,3785,51.39,20240417,0.00,N,317860,500,22 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 161058 57 100.00 KONEX N N N N N 5700 -30 5 -0.52 0 0 0.00 0 0 0 6580 4880 5730 0.00 0.00 0 0 5950 5840 5620 5510 5290 5895 5565 23 850 500 3660 10 1 4513215 257 -6.18 3.00 12 0.00 -923.00 1901.00 7000 20240809 -18.57 3785 20240417 50.59 6000 -5.00 20250203 5400 5.56 20250103 7000 -18.57 20240809 3785 50.59 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
3 20250306 151057 57 100.00 KONEX N N N N N 5730 0 3 0.00 0 0 0.00 0 0 0 6580 4880 5730 0.00 0.00 0 0 5950 5840 5620 5510 5290 5895 5565 23 850 500 3660 10 1 4513215 259 -6.21 3.01 12 0.00 -923.00 1901.00 7000 20240809 -18.14 3785 20240417 51.39 6000 -4.50 20250203 5400 6.11 20250103 7000 -18.14 20240809 3785 51.39 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
4 20250306 141057 57 100.00 KONEX N N N N N 5730 0 3 0.00 0 0 0.00 0 0 0 6580 4880 5730 0.00 0.00 0 0 5950 5840 5620 5510 5290 5895 5565 23 850 500 3660 10 1 4513215 259 -6.21 3.01 12 0.00 -923.00 1901.00 7000 20240809 -18.14 3785 20240417 51.39 6000 -4.50 20250203 5400 6.11 20250103 7000 -18.14 20240809 3785 51.39 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
5 20250306 131057 57 100.00 KONEX N N N N N 5730 0 3 0.00 0 0 0.00 0 0 0 6580 4880 5730 0.00 0.00 0 0 5950 5840 5620 5510 5290 5895 5565 23 850 500 3660 10 1 4513215 259 -6.21 3.01 12 0.00 -923.00 1901.00 7000 20240809 -18.14 3785 20240417 51.39 6000 -4.50 20250203 5400 6.11 20250103 7000 -18.14 20240809 3785 51.39 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
6 20250306 121057 57 100.00 KONEX N N N N N 5730 0 3 0.00 0 0 0.00 0 0 0 6580 4880 5730 0.00 0.00 0 0 5950 5840 5620 5510 5290 5895 5565 23 850 500 3660 10 1 4513215 259 -6.21 3.01 12 0.00 -923.00 1901.00 7000 20240809 -18.14 3785 20240417 51.39 6000 -4.50 20250203 5400 6.11 20250103 7000 -18.14 20240809 3785 51.39 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
7 20250306 111054 57 100.00 KONEX N N N N N 5730 0 3 0.00 0 0 0.00 0 0 0 6580 4880 5730 0.00 0.00 0 0 5950 5840 5620 5510 5290 5895 5565 23 850 500 3660 10 1 4513215 259 -6.21 3.01 12 0.00 -923.00 1901.00 7000 20240809 -18.14 3785 20240417 51.39 6000 -4.50 20250203 5400 6.11 20250103 7000 -18.14 20240809 3785 51.39 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
8 20250306 101056 57 100.00 KONEX N N N N N 5730 0 3 0.00 0 0 0.00 0 0 0 6580 4880 5730 0.00 0.00 0 0 5950 5840 5620 5510 5290 5895 5565 23 850 500 3660 10 1 4513215 259 -6.21 3.01 12 0.00 -923.00 1901.00 7000 20240809 -18.14 3785 20240417 51.39 6000 -4.50 20250203 5400 6.11 20250103 7000 -18.14 20240809 3785 51.39 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
9 20250306 091100 57 100.00 KONEX N N N N N 5730 0 3 0.00 0 0 0.00 0 0 0 6580 4880 5730 0.00 0.00 0 0 5950 5840 5620 5510 5290 5895 5565 23 850 500 3660 10 1 4513215 259 -6.21 3.01 12 0.00 -923.00 1901.00 7000 20240809 -18.14 3785 20240417 51.39 6000 -4.50 20250203 5400 6.11 20250103 7000 -18.14 20240809 3785 51.39 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
10 20250305 161044 57 100.00 KONEX N N N N N 5730 150 2 2.69 6511000 1170 0.00 5400 5730 5400 6410 4750 5580 5564.96 0.00 0 0 5580 5580 5580 5580 5580 5580 5580 23 830 500 3570 10 1 4513215 259 -6.21 3.01 12 0.03 -923.00 1901.00 7000 20240809 -18.14 3785 20240417 51.39 6000 -4.50 20250203 5400 6.11 20250305 7000 -18.14 20240809 3785 51.39 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
11 20250305 151049 57 100.00 KONEX N N N N N 5730 150 2 2.69 6511000 1170 0.00 5400 5730 5400 6410 4750 5580 5564.96 0.00 0 0 5580 5580 5580 5580 5580 5580 5580 23 830 500 3570 10 1 4513215 259 -6.21 3.01 12 0.03 -923.00 1901.00 7000 20240809 -18.14 3785 20240417 51.39 6000 -4.50 20250203 5400 6.11 20250305 7000 -18.14 20240809 3785 51.39 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
12 20250305 141048 57 100.00 KONEX N N N N N 5730 150 2 2.69 6511000 1170 0.00 5400 5730 5400 6410 4750 5580 5564.96 0.00 0 0 5580 5580 5580 5580 5580 5580 5580 23 830 500 3570 10 1 4513215 259 -6.21 3.01 12 0.03 -923.00 1901.00 7000 20240809 -18.14 3785 20240417 51.39 6000 -4.50 20250203 5400 6.11 20250305 7000 -18.14 20240809 3785 51.39 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N