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
446440/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
20250306,161224,57,100.00,KONEX,,,N,N,N,N, ,N,11840,-50,5,-0.42,941780,81,623.08,11540,11840,11530,13670,10110,11890,11626.91,0.00,0,0,12150,12020,11760,11630,11370,12085,11695,11,1780,500,7370,10,1,2297504,272,-9.20,14.44,12,0.00,-1287.00,820.00,16500,20241209,-28.24,8110,20240802,45.99,15490,-23.56,20250102,11000,7.64,20250304,16500,-28.24,20241209,8110,45.99,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250306,151224,57,100.00,KONEX,,,N,N,N,N, ,N,11530,-360,5,-3.03,645780,56,430.77,11540,11540,11530,13670,10110,11890,11531.79,0.00,0,0,12150,12020,11760,11630,11370,12085,11695,11,1780,500,7370,10,1,2297504,265,-8.96,14.06,12,0.00,-1287.00,820.00,16500,20241209,-30.12,8110,20240802,42.17,15490,-25.56,20250102,11000,4.82,20250304,16500,-30.12,20241209,8110,42.17,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250306,141223,57,100.00,KONEX,,,N,N,N,N, ,N,11890,0,3,0.00,0,0,0.00,0,0,0,13670,10110,11890,0.00,0.00,0,0,12150,12020,11760,11630,11370,12085,11695,11,1780,500,7370,10,1,2297504,273,-9.24,14.50,12,0.00,-1287.00,820.00,16500,20241209,-27.94,8110,20240802,46.61,15490,-23.24,20250102,11000,8.09,20250304,16500,-27.94,20241209,8110,46.61,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250306,131224,57,100.00,KONEX,,,N,N,N,N, ,N,11890,0,3,0.00,0,0,0.00,0,0,0,13670,10110,11890,0.00,0.00,0,0,12150,12020,11760,11630,11370,12085,11695,11,1780,500,7370,10,1,2297504,273,-9.24,14.50,12,0.00,-1287.00,820.00,16500,20241209,-27.94,8110,20240802,46.61,15490,-23.24,20250102,11000,8.09,20250304,16500,-27.94,20241209,8110,46.61,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250306,121222,57,100.00,KONEX,,,N,N,N,N, ,N,11890,0,3,0.00,0,0,0.00,0,0,0,13670,10110,11890,0.00,0.00,0,0,12150,12020,11760,11630,11370,12085,11695,11,1780,500,7370,10,1,2297504,273,-9.24,14.50,12,0.00,-1287.00,820.00,16500,20241209,-27.94,8110,20240802,46.61,15490,-23.24,20250102,11000,8.09,20250304,16500,-27.94,20241209,8110,46.61,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250306,111219,57,100.00,KONEX,,,N,N,N,N, ,N,11890,0,3,0.00,0,0,0.00,0,0,0,13670,10110,11890,0.00,0.00,0,0,12150,12020,11760,11630,11370,12085,11695,11,1780,500,7370,10,1,2297504,273,-9.24,14.50,12,0.00,-1287.00,820.00,16500,20241209,-27.94,8110,20240802,46.61,15490,-23.24,20250102,11000,8.09,20250304,16500,-27.94,20241209,8110,46.61,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250306,101222,57,100.00,KONEX,,,N,N,N,N, ,N,11890,0,3,0.00,0,0,0.00,0,0,0,13670,10110,11890,0.00,0.00,0,0,12150,12020,11760,11630,11370,12085,11695,11,1780,500,7370,10,1,2297504,273,-9.24,14.50,12,0.00,-1287.00,820.00,16500,20241209,-27.94,8110,20240802,46.61,15490,-23.24,20250102,11000,8.09,20250304,16500,-27.94,20241209,8110,46.61,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250306,091227,57,100.00,KONEX,,,N,N,N,N, ,N,11890,0,3,0.00,0,0,0.00,0,0,0,13670,10110,11890,0.00,0.00,0,0,12150,12020,11760,11630,11370,12085,11695,11,1780,500,7370,10,1,2297504,273,-9.24,14.50,12,0.00,-1287.00,820.00,16500,20241209,-27.94,8110,20240802,46.61,15490,-23.24,20250102,11000,8.09,20250304,16500,-27.94,20241209,8110,46.61,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250305,161206,57,100.00,KONEX,,,N,N,N,N, ,N,11890,-50,5,-0.42,153400,13,130.00,11500,11890,11500,13730,10150,11940,11800.00,0.00,0,0,12593,12266,11633,11306,10673,12430,11470,11,1790,500,7400,10,1,2297504,273,-9.24,14.50,12,0.00,-1287.00,820.00,16500,20241209,-27.94,8110,20240802,46.61,15490,-23.24,20250102,11000,8.09,20250304,16500,-27.94,20241209,8110,46.61,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250305,151213,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-440,5,-3.69,34500,3,30.00,11500,11500,11500,13730,10150,11940,11500.00,0.00,0,0,12593,12266,11633,11306,10673,12430,11470,11,1790,500,7400,10,1,2297504,264,-8.94,14.02,12,0.00,-1287.00,820.00,16500,20241209,-30.30,8110,20240802,41.80,15490,-25.76,20250102,11000,4.55,20250304,16500,-30.30,20241209,8110,41.80,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250305,141213,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-440,5,-3.69,34500,3,30.00,11500,11500,11500,13730,10150,11940,11500.00,0.00,0,0,12593,12266,11633,11306,10673,12430,11470,11,1790,500,7400,10,1,2297504,264,-8.94,14.02,12,0.00,-1287.00,820.00,16500,20241209,-30.30,8110,20240802,41.80,15490,-25.76,20250102,11000,4.55,20250304,16500,-30.30,20241209,8110,41.80,20240802,0.00,N,446440,500,11 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 161224 57 100.00 KONEX N N N N N 11840 -50 5 -0.42 941780 81 623.08 11540 11840 11530 13670 10110 11890 11626.91 0.00 0 0 12150 12020 11760 11630 11370 12085 11695 11 1780 500 7370 10 1 2297504 272 -9.20 14.44 12 0.00 -1287.00 820.00 16500 20241209 -28.24 8110 20240802 45.99 15490 -23.56 20250102 11000 7.64 20250304 16500 -28.24 20241209 8110 45.99 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
3 20250306 151224 57 100.00 KONEX N N N N N 11530 -360 5 -3.03 645780 56 430.77 11540 11540 11530 13670 10110 11890 11531.79 0.00 0 0 12150 12020 11760 11630 11370 12085 11695 11 1780 500 7370 10 1 2297504 265 -8.96 14.06 12 0.00 -1287.00 820.00 16500 20241209 -30.12 8110 20240802 42.17 15490 -25.56 20250102 11000 4.82 20250304 16500 -30.12 20241209 8110 42.17 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
4 20250306 141223 57 100.00 KONEX N N N N N 11890 0 3 0.00 0 0 0.00 0 0 0 13670 10110 11890 0.00 0.00 0 0 12150 12020 11760 11630 11370 12085 11695 11 1780 500 7370 10 1 2297504 273 -9.24 14.50 12 0.00 -1287.00 820.00 16500 20241209 -27.94 8110 20240802 46.61 15490 -23.24 20250102 11000 8.09 20250304 16500 -27.94 20241209 8110 46.61 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
5 20250306 131224 57 100.00 KONEX N N N N N 11890 0 3 0.00 0 0 0.00 0 0 0 13670 10110 11890 0.00 0.00 0 0 12150 12020 11760 11630 11370 12085 11695 11 1780 500 7370 10 1 2297504 273 -9.24 14.50 12 0.00 -1287.00 820.00 16500 20241209 -27.94 8110 20240802 46.61 15490 -23.24 20250102 11000 8.09 20250304 16500 -27.94 20241209 8110 46.61 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
6 20250306 121222 57 100.00 KONEX N N N N N 11890 0 3 0.00 0 0 0.00 0 0 0 13670 10110 11890 0.00 0.00 0 0 12150 12020 11760 11630 11370 12085 11695 11 1780 500 7370 10 1 2297504 273 -9.24 14.50 12 0.00 -1287.00 820.00 16500 20241209 -27.94 8110 20240802 46.61 15490 -23.24 20250102 11000 8.09 20250304 16500 -27.94 20241209 8110 46.61 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
7 20250306 111219 57 100.00 KONEX N N N N N 11890 0 3 0.00 0 0 0.00 0 0 0 13670 10110 11890 0.00 0.00 0 0 12150 12020 11760 11630 11370 12085 11695 11 1780 500 7370 10 1 2297504 273 -9.24 14.50 12 0.00 -1287.00 820.00 16500 20241209 -27.94 8110 20240802 46.61 15490 -23.24 20250102 11000 8.09 20250304 16500 -27.94 20241209 8110 46.61 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
8 20250306 101222 57 100.00 KONEX N N N N N 11890 0 3 0.00 0 0 0.00 0 0 0 13670 10110 11890 0.00 0.00 0 0 12150 12020 11760 11630 11370 12085 11695 11 1780 500 7370 10 1 2297504 273 -9.24 14.50 12 0.00 -1287.00 820.00 16500 20241209 -27.94 8110 20240802 46.61 15490 -23.24 20250102 11000 8.09 20250304 16500 -27.94 20241209 8110 46.61 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
9 20250306 091227 57 100.00 KONEX N N N N N 11890 0 3 0.00 0 0 0.00 0 0 0 13670 10110 11890 0.00 0.00 0 0 12150 12020 11760 11630 11370 12085 11695 11 1780 500 7370 10 1 2297504 273 -9.24 14.50 12 0.00 -1287.00 820.00 16500 20241209 -27.94 8110 20240802 46.61 15490 -23.24 20250102 11000 8.09 20250304 16500 -27.94 20241209 8110 46.61 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
10 20250305 161206 57 100.00 KONEX N N N N N 11890 -50 5 -0.42 153400 13 130.00 11500 11890 11500 13730 10150 11940 11800.00 0.00 0 0 12593 12266 11633 11306 10673 12430 11470 11 1790 500 7400 10 1 2297504 273 -9.24 14.50 12 0.00 -1287.00 820.00 16500 20241209 -27.94 8110 20240802 46.61 15490 -23.24 20250102 11000 8.09 20250304 16500 -27.94 20241209 8110 46.61 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
11 20250305 151213 57 100.00 KONEX N N N N N 11500 -440 5 -3.69 34500 3 30.00 11500 11500 11500 13730 10150 11940 11500.00 0.00 0 0 12593 12266 11633 11306 10673 12430 11470 11 1790 500 7400 10 1 2297504 264 -8.94 14.02 12 0.00 -1287.00 820.00 16500 20241209 -30.30 8110 20240802 41.80 15490 -25.76 20250102 11000 4.55 20250304 16500 -30.30 20241209 8110 41.80 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
12 20250305 141213 57 100.00 KONEX N N N N N 11500 -440 5 -3.69 34500 3 30.00 11500 11500 11500 13730 10150 11940 11500.00 0.00 0 0 12593 12266 11633 11306 10673 12430 11470 11 1790 500 7400 10 1 2297504 264 -8.94 14.02 12 0.00 -1287.00 820.00 16500 20241209 -30.30 8110 20240802 41.80 15490 -25.76 20250102 11000 4.55 20250304 16500 -30.30 20241209 8110 41.80 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N