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
354390/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
20250306,161126,57,100.00,KONEX,,,N,N,N,N, ,N,4800,25,2,0.52,335280,70,28.57,4800,4800,4780,5490,4060,4775,4789.71,0.00,0,0,4781,4777,4776,4772,4771,4777,4772,175,715,2500,2860,5,1,7018247,337,12.12,1.23,12,0.00,396.00,3906.00,8200,20240404,-41.46,3400,20241002,41.18,5380,-10.78,20250225,3700,29.73,20250116,8200,-41.46,20240404,3400,41.18,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N
20250306,151126,57,100.00,KONEX,,,N,N,N,N, ,N,4780,5,2,0.10,248880,52,21.22,4800,4800,4780,5490,4060,4775,4786.15,0.00,0,0,4781,4777,4776,4772,4771,4777,4772,175,715,2500,2860,5,1,7018247,335,12.07,1.22,12,0.00,396.00,3906.00,8200,20240404,-41.71,3400,20241002,40.59,5380,-11.15,20250225,3700,29.19,20250116,8200,-41.71,20240404,3400,40.59,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N
20250306,141126,57,100.00,KONEX,,,N,N,N,N, ,N,4780,5,2,0.10,248880,52,21.22,4800,4800,4780,5490,4060,4775,4786.15,0.00,0,0,4781,4777,4776,4772,4771,4777,4772,175,715,2500,2860,5,1,7018247,335,12.07,1.22,12,0.00,396.00,3906.00,8200,20240404,-41.71,3400,20241002,40.59,5380,-11.15,20250225,3700,29.19,20250116,8200,-41.71,20240404,3400,40.59,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N
20250306,131126,57,100.00,KONEX,,,N,N,N,N, ,N,4780,5,2,0.10,248880,52,21.22,4800,4800,4780,5490,4060,4775,4786.15,0.00,0,0,4781,4777,4776,4772,4771,4777,4772,175,715,2500,2860,5,1,7018247,335,12.07,1.22,12,0.00,396.00,3906.00,8200,20240404,-41.71,3400,20241002,40.59,5380,-11.15,20250225,3700,29.19,20250116,8200,-41.71,20240404,3400,40.59,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N
20250306,121126,57,100.00,KONEX,,,N,N,N,N, ,N,4780,5,2,0.10,224980,47,19.18,4800,4800,4780,5490,4060,4775,4786.81,0.00,0,0,4781,4777,4776,4772,4771,4777,4772,175,715,2500,2860,5,1,7018247,335,12.07,1.22,12,0.00,396.00,3906.00,8200,20240404,-41.71,3400,20241002,40.59,5380,-11.15,20250225,3700,29.19,20250116,8200,-41.71,20240404,3400,40.59,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N
20250306,111122,57,100.00,KONEX,,,N,N,N,N, ,N,4780,5,2,0.10,224980,47,19.18,4800,4800,4780,5490,4060,4775,4786.81,0.00,0,0,4781,4777,4776,4772,4771,4777,4772,175,715,2500,2860,5,1,7018247,335,12.07,1.22,12,0.00,396.00,3906.00,8200,20240404,-41.71,3400,20241002,40.59,5380,-11.15,20250225,3700,29.19,20250116,8200,-41.71,20240404,3400,40.59,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N
20250306,101125,57,100.00,KONEX,,,N,N,N,N, ,N,4790,15,2,0.31,129305,27,11.02,4800,4800,4780,5490,4060,4775,4789.07,0.00,0,0,4781,4777,4776,4772,4771,4777,4772,175,715,2500,2860,5,1,7018247,336,12.10,1.23,12,0.00,396.00,3906.00,8200,20240404,-41.59,3400,20241002,40.88,5380,-10.97,20250225,3700,29.46,20250116,8200,-41.59,20240404,3400,40.88,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N
20250306,091129,57,100.00,KONEX,,,N,N,N,N, ,N,4775,0,3,0.00,0,0,0.00,0,0,0,5490,4060,4775,0.00,0.00,0,0,4781,4777,4776,4772,4771,4777,4772,175,715,2500,2860,5,1,7018247,335,12.06,1.22,12,0.00,396.00,3906.00,8200,20240404,-41.77,3400,20241002,40.44,5380,-11.25,20250225,3700,29.05,20250116,8200,-41.77,20240404,3400,40.44,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N
20250305,161111,57,100.00,KONEX,,,N,N,N,N, ,N,4775,15,2,0.32,1169955,245,0.00,4780,4780,4775,5470,4050,4760,4775.33,0.00,0,0,4760,4760,4760,4760,4760,4760,4760,175,710,2500,2850,5,1,7018247,335,12.06,1.22,12,0.00,396.00,3906.00,8200,20240404,-41.77,3400,20241002,40.44,5380,-11.25,20250225,3700,29.05,20250116,8200,-41.77,20240404,3400,40.44,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N
20250305,151117,57,100.00,KONEX,,,N,N,N,N, ,N,4780,20,2,0.42,1160405,243,0.00,4780,4780,4775,5470,4050,4760,4775.33,0.00,0,0,4760,4760,4760,4760,4760,4760,4760,175,710,2500,2850,5,1,7018247,335,12.07,1.22,12,0.00,396.00,3906.00,8200,20240404,-41.71,3400,20241002,40.59,5380,-11.15,20250225,3700,29.19,20250116,8200,-41.71,20240404,3400,40.59,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N
20250305,141117,57,100.00,KONEX,,,N,N,N,N, ,N,4780,20,2,0.42,57360,12,0.00,4780,4780,4780,5470,4050,4760,4780.00,0.00,0,0,4760,4760,4760,4760,4760,4760,4760,175,710,2500,2850,5,1,7018247,335,12.07,1.22,12,0.00,396.00,3906.00,8200,20240404,-41.71,3400,20241002,40.59,5380,-11.15,20250225,3700,29.19,20250116,8200,-41.71,20240404,3400,40.59,20241002,0.00,N,354390,2500,175 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 161126 57 100.00 KONEX N N N N N 4800 25 2 0.52 335280 70 28.57 4800 4800 4780 5490 4060 4775 4789.71 0.00 0 0 4781 4777 4776 4772 4771 4777 4772 175 715 2500 2860 5 1 7018247 337 12.12 1.23 12 0.00 396.00 3906.00 8200 20240404 -41.46 3400 20241002 41.18 5380 -10.78 20250225 3700 29.73 20250116 8200 -41.46 20240404 3400 41.18 20241002 0.00 N 354390 2500 175 억 0 N N 0 N 00 N
3 20250306 151126 57 100.00 KONEX N N N N N 4780 5 2 0.10 248880 52 21.22 4800 4800 4780 5490 4060 4775 4786.15 0.00 0 0 4781 4777 4776 4772 4771 4777 4772 175 715 2500 2860 5 1 7018247 335 12.07 1.22 12 0.00 396.00 3906.00 8200 20240404 -41.71 3400 20241002 40.59 5380 -11.15 20250225 3700 29.19 20250116 8200 -41.71 20240404 3400 40.59 20241002 0.00 N 354390 2500 175 억 0 N N 0 N 00 N
4 20250306 141126 57 100.00 KONEX N N N N N 4780 5 2 0.10 248880 52 21.22 4800 4800 4780 5490 4060 4775 4786.15 0.00 0 0 4781 4777 4776 4772 4771 4777 4772 175 715 2500 2860 5 1 7018247 335 12.07 1.22 12 0.00 396.00 3906.00 8200 20240404 -41.71 3400 20241002 40.59 5380 -11.15 20250225 3700 29.19 20250116 8200 -41.71 20240404 3400 40.59 20241002 0.00 N 354390 2500 175 억 0 N N 0 N 00 N
5 20250306 131126 57 100.00 KONEX N N N N N 4780 5 2 0.10 248880 52 21.22 4800 4800 4780 5490 4060 4775 4786.15 0.00 0 0 4781 4777 4776 4772 4771 4777 4772 175 715 2500 2860 5 1 7018247 335 12.07 1.22 12 0.00 396.00 3906.00 8200 20240404 -41.71 3400 20241002 40.59 5380 -11.15 20250225 3700 29.19 20250116 8200 -41.71 20240404 3400 40.59 20241002 0.00 N 354390 2500 175 억 0 N N 0 N 00 N
6 20250306 121126 57 100.00 KONEX N N N N N 4780 5 2 0.10 224980 47 19.18 4800 4800 4780 5490 4060 4775 4786.81 0.00 0 0 4781 4777 4776 4772 4771 4777 4772 175 715 2500 2860 5 1 7018247 335 12.07 1.22 12 0.00 396.00 3906.00 8200 20240404 -41.71 3400 20241002 40.59 5380 -11.15 20250225 3700 29.19 20250116 8200 -41.71 20240404 3400 40.59 20241002 0.00 N 354390 2500 175 억 0 N N 0 N 00 N
7 20250306 111122 57 100.00 KONEX N N N N N 4780 5 2 0.10 224980 47 19.18 4800 4800 4780 5490 4060 4775 4786.81 0.00 0 0 4781 4777 4776 4772 4771 4777 4772 175 715 2500 2860 5 1 7018247 335 12.07 1.22 12 0.00 396.00 3906.00 8200 20240404 -41.71 3400 20241002 40.59 5380 -11.15 20250225 3700 29.19 20250116 8200 -41.71 20240404 3400 40.59 20241002 0.00 N 354390 2500 175 억 0 N N 0 N 00 N
8 20250306 101125 57 100.00 KONEX N N N N N 4790 15 2 0.31 129305 27 11.02 4800 4800 4780 5490 4060 4775 4789.07 0.00 0 0 4781 4777 4776 4772 4771 4777 4772 175 715 2500 2860 5 1 7018247 336 12.10 1.23 12 0.00 396.00 3906.00 8200 20240404 -41.59 3400 20241002 40.88 5380 -10.97 20250225 3700 29.46 20250116 8200 -41.59 20240404 3400 40.88 20241002 0.00 N 354390 2500 175 억 0 N N 0 N 00 N
9 20250306 091129 57 100.00 KONEX N N N N N 4775 0 3 0.00 0 0 0.00 0 0 0 5490 4060 4775 0.00 0.00 0 0 4781 4777 4776 4772 4771 4777 4772 175 715 2500 2860 5 1 7018247 335 12.06 1.22 12 0.00 396.00 3906.00 8200 20240404 -41.77 3400 20241002 40.44 5380 -11.25 20250225 3700 29.05 20250116 8200 -41.77 20240404 3400 40.44 20241002 0.00 N 354390 2500 175 억 0 N N 0 N 00 N
10 20250305 161111 57 100.00 KONEX N N N N N 4775 15 2 0.32 1169955 245 0.00 4780 4780 4775 5470 4050 4760 4775.33 0.00 0 0 4760 4760 4760 4760 4760 4760 4760 175 710 2500 2850 5 1 7018247 335 12.06 1.22 12 0.00 396.00 3906.00 8200 20240404 -41.77 3400 20241002 40.44 5380 -11.25 20250225 3700 29.05 20250116 8200 -41.77 20240404 3400 40.44 20241002 0.00 N 354390 2500 175 억 0 N N 0 N 00 N
11 20250305 151117 57 100.00 KONEX N N N N N 4780 20 2 0.42 1160405 243 0.00 4780 4780 4775 5470 4050 4760 4775.33 0.00 0 0 4760 4760 4760 4760 4760 4760 4760 175 710 2500 2850 5 1 7018247 335 12.07 1.22 12 0.00 396.00 3906.00 8200 20240404 -41.71 3400 20241002 40.59 5380 -11.15 20250225 3700 29.19 20250116 8200 -41.71 20240404 3400 40.59 20241002 0.00 N 354390 2500 175 억 0 N N 0 N 00 N
12 20250305 141117 57 100.00 KONEX N N N N N 4780 20 2 0.42 57360 12 0.00 4780 4780 4780 5470 4050 4760 4780.00 0.00 0 0 4760 4760 4760 4760 4760 4760 4760 175 710 2500 2850 5 1 7018247 335 12.07 1.22 12 0.00 396.00 3906.00 8200 20240404 -41.71 3400 20241002 40.59 5380 -11.15 20250225 3700 29.19 20250116 8200 -41.71 20240404 3400 40.59 20241002 0.00 N 354390 2500 175 억 0 N N 0 N 00 N