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
318660/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
20250306,161100,57,100.00,KONEX,,,N,N,N,N, ,N,4900,60,2,1.24,798910,165,785.71,4840,4990,4700,5560,4115,4840,4841.88,0.00,0,0,4946,4892,4846,4792,4746,4920,4820,11,720,500,2900,5,1,2152101,105,24.02,7.01,12,0.01,204.00,699.00,6800,20241031,-27.94,1410,20240228,247.52,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1501,226.45,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250306,151059,57,100.00,KONEX,,,N,N,N,N, ,N,4900,60,2,1.24,798910,165,785.71,4840,4990,4700,5560,4115,4840,4841.88,0.00,0,0,4946,4892,4846,4792,4746,4920,4820,11,720,500,2900,5,1,2152101,105,24.02,7.01,12,0.01,204.00,699.00,6800,20241031,-27.94,1410,20240228,247.52,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1501,226.45,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250306,141059,57,100.00,KONEX,,,N,N,N,N, ,N,4900,60,2,1.24,798910,165,785.71,4840,4990,4700,5560,4115,4840,4841.88,0.00,0,0,4946,4892,4846,4792,4746,4920,4820,11,720,500,2900,5,1,2152101,105,24.02,7.01,12,0.01,204.00,699.00,6800,20241031,-27.94,1410,20240228,247.52,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1501,226.45,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250306,131059,57,100.00,KONEX,,,N,N,N,N, ,N,4900,60,2,1.24,798910,165,785.71,4840,4990,4700,5560,4115,4840,4841.88,0.00,0,0,4946,4892,4846,4792,4746,4920,4820,11,720,500,2900,5,1,2152101,105,24.02,7.01,12,0.01,204.00,699.00,6800,20241031,-27.94,1410,20240228,247.52,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1501,226.45,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250306,121059,57,100.00,KONEX,,,N,N,N,N, ,N,4900,60,2,1.24,798910,165,785.71,4840,4990,4700,5560,4115,4840,4841.88,0.00,0,0,4946,4892,4846,4792,4746,4920,4820,11,720,500,2900,5,1,2152101,105,24.02,7.01,12,0.01,204.00,699.00,6800,20241031,-27.94,1410,20240228,247.52,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1501,226.45,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250306,111055,57,100.00,KONEX,,,N,N,N,N, ,N,4900,60,2,1.24,798910,165,785.71,4840,4990,4700,5560,4115,4840,4841.88,0.00,0,0,4946,4892,4846,4792,4746,4920,4820,11,720,500,2900,5,1,2152101,105,24.02,7.01,12,0.01,204.00,699.00,6800,20241031,-27.94,1410,20240228,247.52,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1501,226.45,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250306,101058,57,100.00,KONEX,,,N,N,N,N, ,N,4975,135,2,2.79,700910,145,690.48,4840,4990,4700,5560,4115,4840,4833.86,0.00,0,0,4946,4892,4846,4792,4746,4920,4820,11,720,500,2900,5,1,2152101,107,24.39,7.12,12,0.01,204.00,699.00,6800,20241031,-26.84,1410,20240228,252.84,5000,-0.50,20250103,3900,27.56,20250123,6800,-26.84,20241031,1501,231.45,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250306,091102,57,100.00,KONEX,,,N,N,N,N, ,N,4990,150,2,3.10,542980,112,533.33,4840,4990,4840,5560,4115,4840,4848.04,0.00,0,0,4946,4892,4846,4792,4746,4920,4820,11,720,500,2900,5,1,2152101,107,24.46,7.14,12,0.01,204.00,699.00,6800,20241031,-26.62,1410,20240228,253.90,5000,-0.20,20250103,3900,27.95,20250123,6800,-26.62,20241031,1501,232.45,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250305,161046,57,100.00,KONEX,,,N,N,N,N, ,N,4840,40,2,0.83,101300,21,1050.00,4800,4900,4800,5520,4080,4800,4823.81,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,11,720,500,2880,5,1,2152101,104,23.73,6.92,12,0.00,204.00,699.00,6800,20241031,-28.82,1410,20240228,243.26,5000,-3.20,20250103,3900,24.10,20250123,6800,-28.82,20241031,1501,222.45,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250305,151050,57,100.00,KONEX,,,N,N,N,N, ,N,4840,40,2,0.83,101300,21,1050.00,4800,4900,4800,5520,4080,4800,4823.81,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,11,720,500,2880,5,1,2152101,104,23.73,6.92,12,0.00,204.00,699.00,6800,20241031,-28.82,1410,20240228,243.26,5000,-3.20,20250103,3900,24.10,20250123,6800,-28.82,20241031,1501,222.45,20240327,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20250305,141050,57,100.00,KONEX,,,N,N,N,N, ,N,4840,40,2,0.83,101300,21,1050.00,4800,4900,4800,5520,4080,4800,4823.81,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,11,720,500,2880,5,1,2152101,104,23.73,6.92,12,0.00,204.00,699.00,6800,20241031,-28.82,1410,20240228,243.26,5000,-3.20,20250103,3900,24.10,20250123,6800,-28.82,20241031,1501,222.45,20240327,0.00,N,318660,500,10 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 161100 57 100.00 KONEX N N N N N 4900 60 2 1.24 798910 165 785.71 4840 4990 4700 5560 4115 4840 4841.88 0.00 0 0 4946 4892 4846 4792 4746 4920 4820 11 720 500 2900 5 1 2152101 105 24.02 7.01 12 0.01 204.00 699.00 6800 20241031 -27.94 1410 20240228 247.52 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1501 226.45 20240327 0.00 N 318660 500 10 억 0 N N 0 N 00 N
3 20250306 151059 57 100.00 KONEX N N N N N 4900 60 2 1.24 798910 165 785.71 4840 4990 4700 5560 4115 4840 4841.88 0.00 0 0 4946 4892 4846 4792 4746 4920 4820 11 720 500 2900 5 1 2152101 105 24.02 7.01 12 0.01 204.00 699.00 6800 20241031 -27.94 1410 20240228 247.52 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1501 226.45 20240327 0.00 N 318660 500 10 억 0 N N 0 N 00 N
4 20250306 141059 57 100.00 KONEX N N N N N 4900 60 2 1.24 798910 165 785.71 4840 4990 4700 5560 4115 4840 4841.88 0.00 0 0 4946 4892 4846 4792 4746 4920 4820 11 720 500 2900 5 1 2152101 105 24.02 7.01 12 0.01 204.00 699.00 6800 20241031 -27.94 1410 20240228 247.52 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1501 226.45 20240327 0.00 N 318660 500 10 억 0 N N 0 N 00 N
5 20250306 131059 57 100.00 KONEX N N N N N 4900 60 2 1.24 798910 165 785.71 4840 4990 4700 5560 4115 4840 4841.88 0.00 0 0 4946 4892 4846 4792 4746 4920 4820 11 720 500 2900 5 1 2152101 105 24.02 7.01 12 0.01 204.00 699.00 6800 20241031 -27.94 1410 20240228 247.52 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1501 226.45 20240327 0.00 N 318660 500 10 억 0 N N 0 N 00 N
6 20250306 121059 57 100.00 KONEX N N N N N 4900 60 2 1.24 798910 165 785.71 4840 4990 4700 5560 4115 4840 4841.88 0.00 0 0 4946 4892 4846 4792 4746 4920 4820 11 720 500 2900 5 1 2152101 105 24.02 7.01 12 0.01 204.00 699.00 6800 20241031 -27.94 1410 20240228 247.52 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1501 226.45 20240327 0.00 N 318660 500 10 억 0 N N 0 N 00 N
7 20250306 111055 57 100.00 KONEX N N N N N 4900 60 2 1.24 798910 165 785.71 4840 4990 4700 5560 4115 4840 4841.88 0.00 0 0 4946 4892 4846 4792 4746 4920 4820 11 720 500 2900 5 1 2152101 105 24.02 7.01 12 0.01 204.00 699.00 6800 20241031 -27.94 1410 20240228 247.52 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1501 226.45 20240327 0.00 N 318660 500 10 억 0 N N 0 N 00 N
8 20250306 101058 57 100.00 KONEX N N N N N 4975 135 2 2.79 700910 145 690.48 4840 4990 4700 5560 4115 4840 4833.86 0.00 0 0 4946 4892 4846 4792 4746 4920 4820 11 720 500 2900 5 1 2152101 107 24.39 7.12 12 0.01 204.00 699.00 6800 20241031 -26.84 1410 20240228 252.84 5000 -0.50 20250103 3900 27.56 20250123 6800 -26.84 20241031 1501 231.45 20240327 0.00 N 318660 500 10 억 0 N N 0 N 00 N
9 20250306 091102 57 100.00 KONEX N N N N N 4990 150 2 3.10 542980 112 533.33 4840 4990 4840 5560 4115 4840 4848.04 0.00 0 0 4946 4892 4846 4792 4746 4920 4820 11 720 500 2900 5 1 2152101 107 24.46 7.14 12 0.01 204.00 699.00 6800 20241031 -26.62 1410 20240228 253.90 5000 -0.20 20250103 3900 27.95 20250123 6800 -26.62 20241031 1501 232.45 20240327 0.00 N 318660 500 10 억 0 N N 0 N 00 N
10 20250305 161046 57 100.00 KONEX N N N N N 4840 40 2 0.83 101300 21 1050.00 4800 4900 4800 5520 4080 4800 4823.81 0.00 0 0 4800 4800 4800 4800 4800 4800 4800 11 720 500 2880 5 1 2152101 104 23.73 6.92 12 0.00 204.00 699.00 6800 20241031 -28.82 1410 20240228 243.26 5000 -3.20 20250103 3900 24.10 20250123 6800 -28.82 20241031 1501 222.45 20240327 0.00 N 318660 500 10 억 0 N N 0 N 00 N
11 20250305 151050 57 100.00 KONEX N N N N N 4840 40 2 0.83 101300 21 1050.00 4800 4900 4800 5520 4080 4800 4823.81 0.00 0 0 4800 4800 4800 4800 4800 4800 4800 11 720 500 2880 5 1 2152101 104 23.73 6.92 12 0.00 204.00 699.00 6800 20241031 -28.82 1410 20240228 243.26 5000 -3.20 20250103 3900 24.10 20250123 6800 -28.82 20241031 1501 222.45 20240327 0.00 N 318660 500 10 억 0 N N 0 N 00 N
12 20250305 141050 57 100.00 KONEX N N N N N 4840 40 2 0.83 101300 21 1050.00 4800 4900 4800 5520 4080 4800 4823.81 0.00 0 0 4800 4800 4800 4800 4800 4800 4800 11 720 500 2880 5 1 2152101 104 23.73 6.92 12 0.00 204.00 699.00 6800 20241031 -28.82 1410 20240228 243.26 5000 -3.20 20250103 3900 24.10 20250123 6800 -28.82 20241031 1501 222.45 20240327 0.00 N 318660 500 10 억 0 N N 0 N 00 N