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
403360/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
20250306,161158,57,100.00,KONEX,,,N,N,N,N, ,N,8800,0,3,0.00,8800,1,14.29,8800,8800,8800,10120,7480,8800,8800.00,0.00,0,0,8933,8866,8733,8666,8533,8900,8700,17,1320,500,5450,10,1,3449454,304,73.33,5.98,12,0.00,120.00,1472.00,20000,20240329,-56.00,7800,20241202,12.82,11880,-25.93,20250211,8100,8.64,20250131,20000,-56.00,20240329,7800,12.82,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250306,151158,57,100.00,KONEX,,,N,N,N,N, ,N,8800,0,3,0.00,8800,1,14.29,8800,8800,8800,10120,7480,8800,8800.00,0.00,0,0,8933,8866,8733,8666,8533,8900,8700,17,1320,500,5450,10,1,3449454,304,73.33,5.98,12,0.00,120.00,1472.00,20000,20240329,-56.00,7800,20241202,12.82,11880,-25.93,20250211,8100,8.64,20250131,20000,-56.00,20240329,7800,12.82,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250306,141158,57,100.00,KONEX,,,N,N,N,N, ,N,8800,0,3,0.00,8800,1,14.29,8800,8800,8800,10120,7480,8800,8800.00,0.00,0,0,8933,8866,8733,8666,8533,8900,8700,17,1320,500,5450,10,1,3449454,304,73.33,5.98,12,0.00,120.00,1472.00,20000,20240329,-56.00,7800,20241202,12.82,11880,-25.93,20250211,8100,8.64,20250131,20000,-56.00,20240329,7800,12.82,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250306,131158,57,100.00,KONEX,,,N,N,N,N, ,N,8800,0,3,0.00,0,0,0.00,0,0,0,10120,7480,8800,0.00,0.00,0,0,8933,8866,8733,8666,8533,8900,8700,17,1320,500,5450,10,1,3449454,304,73.33,5.98,12,0.00,120.00,1472.00,20000,20240329,-56.00,7800,20241202,12.82,11880,-25.93,20250211,8100,8.64,20250131,20000,-56.00,20240329,7800,12.82,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250306,121156,57,100.00,KONEX,,,N,N,N,N, ,N,8800,0,3,0.00,0,0,0.00,0,0,0,10120,7480,8800,0.00,0.00,0,0,8933,8866,8733,8666,8533,8900,8700,17,1320,500,5450,10,1,3449454,304,73.33,5.98,12,0.00,120.00,1472.00,20000,20240329,-56.00,7800,20241202,12.82,11880,-25.93,20250211,8100,8.64,20250131,20000,-56.00,20240329,7800,12.82,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250306,111154,57,100.00,KONEX,,,N,N,N,N, ,N,8800,0,3,0.00,0,0,0.00,0,0,0,10120,7480,8800,0.00,0.00,0,0,8933,8866,8733,8666,8533,8900,8700,17,1320,500,5450,10,1,3449454,304,73.33,5.98,12,0.00,120.00,1472.00,20000,20240329,-56.00,7800,20241202,12.82,11880,-25.93,20250211,8100,8.64,20250131,20000,-56.00,20240329,7800,12.82,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250306,101156,57,100.00,KONEX,,,N,N,N,N, ,N,8800,0,3,0.00,0,0,0.00,0,0,0,10120,7480,8800,0.00,0.00,0,0,8933,8866,8733,8666,8533,8900,8700,17,1320,500,5450,10,1,3449454,304,73.33,5.98,12,0.00,120.00,1472.00,20000,20240329,-56.00,7800,20241202,12.82,11880,-25.93,20250211,8100,8.64,20250131,20000,-56.00,20240329,7800,12.82,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250306,091201,57,100.00,KONEX,,,N,N,N,N, ,N,8800,0,3,0.00,0,0,0.00,0,0,0,10120,7480,8800,0.00,0.00,0,0,8933,8866,8733,8666,8533,8900,8700,17,1320,500,5450,10,1,3449454,304,73.33,5.98,12,0.00,120.00,1472.00,20000,20240329,-56.00,7800,20241202,12.82,11880,-25.93,20250211,8100,8.64,20250131,20000,-56.00,20240329,7800,12.82,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250305,161141,57,100.00,KONEX,,,N,N,N,N, ,N,8800,400,2,4.76,60600,7,25.93,8600,8800,8600,9660,7140,8400,8657.14,0.00,0,0,9066,8732,8566,8232,8066,8650,8150,17,1260,500,5200,10,1,3449454,304,73.33,5.98,12,0.00,120.00,1472.00,20000,20240329,-56.00,7800,20241202,12.82,11880,-25.93,20250211,8100,8.64,20250131,20000,-56.00,20240329,7800,12.82,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250305,151148,57,100.00,KONEX,,,N,N,N,N, ,N,8800,400,2,4.76,60600,7,25.93,8600,8800,8600,9660,7140,8400,8657.14,0.00,0,0,9066,8732,8566,8232,8066,8650,8150,17,1260,500,5200,10,1,3449454,304,73.33,5.98,12,0.00,120.00,1472.00,20000,20240329,-56.00,7800,20241202,12.82,11880,-25.93,20250211,8100,8.64,20250131,20000,-56.00,20240329,7800,12.82,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250305,141148,57,100.00,KONEX,,,N,N,N,N, ,N,8800,400,2,4.76,60600,7,25.93,8600,8800,8600,9660,7140,8400,8657.14,0.00,0,0,9066,8732,8566,8232,8066,8650,8150,17,1260,500,5200,10,1,3449454,304,73.33,5.98,12,0.00,120.00,1472.00,20000,20240329,-56.00,7800,20241202,12.82,11880,-25.93,20250211,8100,8.64,20250131,20000,-56.00,20240329,7800,12.82,20241202,0.00,N,403360,500,17 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 161158 57 100.00 KONEX N N N N N 8800 0 3 0.00 8800 1 14.29 8800 8800 8800 10120 7480 8800 8800.00 0.00 0 0 8933 8866 8733 8666 8533 8900 8700 17 1320 500 5450 10 1 3449454 304 73.33 5.98 12 0.00 120.00 1472.00 20000 20240329 -56.00 7800 20241202 12.82 11880 -25.93 20250211 8100 8.64 20250131 20000 -56.00 20240329 7800 12.82 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
3 20250306 151158 57 100.00 KONEX N N N N N 8800 0 3 0.00 8800 1 14.29 8800 8800 8800 10120 7480 8800 8800.00 0.00 0 0 8933 8866 8733 8666 8533 8900 8700 17 1320 500 5450 10 1 3449454 304 73.33 5.98 12 0.00 120.00 1472.00 20000 20240329 -56.00 7800 20241202 12.82 11880 -25.93 20250211 8100 8.64 20250131 20000 -56.00 20240329 7800 12.82 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
4 20250306 141158 57 100.00 KONEX N N N N N 8800 0 3 0.00 8800 1 14.29 8800 8800 8800 10120 7480 8800 8800.00 0.00 0 0 8933 8866 8733 8666 8533 8900 8700 17 1320 500 5450 10 1 3449454 304 73.33 5.98 12 0.00 120.00 1472.00 20000 20240329 -56.00 7800 20241202 12.82 11880 -25.93 20250211 8100 8.64 20250131 20000 -56.00 20240329 7800 12.82 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
5 20250306 131158 57 100.00 KONEX N N N N N 8800 0 3 0.00 0 0 0.00 0 0 0 10120 7480 8800 0.00 0.00 0 0 8933 8866 8733 8666 8533 8900 8700 17 1320 500 5450 10 1 3449454 304 73.33 5.98 12 0.00 120.00 1472.00 20000 20240329 -56.00 7800 20241202 12.82 11880 -25.93 20250211 8100 8.64 20250131 20000 -56.00 20240329 7800 12.82 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
6 20250306 121156 57 100.00 KONEX N N N N N 8800 0 3 0.00 0 0 0.00 0 0 0 10120 7480 8800 0.00 0.00 0 0 8933 8866 8733 8666 8533 8900 8700 17 1320 500 5450 10 1 3449454 304 73.33 5.98 12 0.00 120.00 1472.00 20000 20240329 -56.00 7800 20241202 12.82 11880 -25.93 20250211 8100 8.64 20250131 20000 -56.00 20240329 7800 12.82 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
7 20250306 111154 57 100.00 KONEX N N N N N 8800 0 3 0.00 0 0 0.00 0 0 0 10120 7480 8800 0.00 0.00 0 0 8933 8866 8733 8666 8533 8900 8700 17 1320 500 5450 10 1 3449454 304 73.33 5.98 12 0.00 120.00 1472.00 20000 20240329 -56.00 7800 20241202 12.82 11880 -25.93 20250211 8100 8.64 20250131 20000 -56.00 20240329 7800 12.82 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
8 20250306 101156 57 100.00 KONEX N N N N N 8800 0 3 0.00 0 0 0.00 0 0 0 10120 7480 8800 0.00 0.00 0 0 8933 8866 8733 8666 8533 8900 8700 17 1320 500 5450 10 1 3449454 304 73.33 5.98 12 0.00 120.00 1472.00 20000 20240329 -56.00 7800 20241202 12.82 11880 -25.93 20250211 8100 8.64 20250131 20000 -56.00 20240329 7800 12.82 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
9 20250306 091201 57 100.00 KONEX N N N N N 8800 0 3 0.00 0 0 0.00 0 0 0 10120 7480 8800 0.00 0.00 0 0 8933 8866 8733 8666 8533 8900 8700 17 1320 500 5450 10 1 3449454 304 73.33 5.98 12 0.00 120.00 1472.00 20000 20240329 -56.00 7800 20241202 12.82 11880 -25.93 20250211 8100 8.64 20250131 20000 -56.00 20240329 7800 12.82 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
10 20250305 161141 57 100.00 KONEX N N N N N 8800 400 2 4.76 60600 7 25.93 8600 8800 8600 9660 7140 8400 8657.14 0.00 0 0 9066 8732 8566 8232 8066 8650 8150 17 1260 500 5200 10 1 3449454 304 73.33 5.98 12 0.00 120.00 1472.00 20000 20240329 -56.00 7800 20241202 12.82 11880 -25.93 20250211 8100 8.64 20250131 20000 -56.00 20240329 7800 12.82 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
11 20250305 151148 57 100.00 KONEX N N N N N 8800 400 2 4.76 60600 7 25.93 8600 8800 8600 9660 7140 8400 8657.14 0.00 0 0 9066 8732 8566 8232 8066 8650 8150 17 1260 500 5200 10 1 3449454 304 73.33 5.98 12 0.00 120.00 1472.00 20000 20240329 -56.00 7800 20241202 12.82 11880 -25.93 20250211 8100 8.64 20250131 20000 -56.00 20240329 7800 12.82 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
12 20250305 141148 57 100.00 KONEX N N N N N 8800 400 2 4.76 60600 7 25.93 8600 8800 8600 9660 7140 8400 8657.14 0.00 0 0 9066 8732 8566 8232 8066 8650 8150 17 1260 500 5200 10 1 3449454 304 73.33 5.98 12 0.00 120.00 1472.00 20000 20240329 -56.00 7800 20241202 12.82 11880 -25.93 20250211 8100 8.64 20250131 20000 -56.00 20240329 7800 12.82 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N