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
448780/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
20250306,161227,57,100.00,KONEX,,,N,N,N,N, ,N,2320,30,2,1.31,2320,1,100.00,2320,2320,2320,2630,1950,2290,2320.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,62,52.73,0.74,12,0.00,44.00,3133.00,2800,20240531,-17.14,1700,20241213,36.47,2330,-0.43,20250117,1760,31.82,20250212,2800,-17.14,20240531,1700,36.47,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250306,151227,57,100.00,KONEX,,,N,N,N,N, ,N,2320,30,2,1.31,2320,1,100.00,2320,2320,2320,2630,1950,2290,2320.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,62,52.73,0.74,12,0.00,44.00,3133.00,2800,20240531,-17.14,1700,20241213,36.47,2330,-0.43,20250117,1760,31.82,20250212,2800,-17.14,20240531,1700,36.47,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250306,141226,57,100.00,KONEX,,,N,N,N,N, ,N,2320,30,2,1.31,2320,1,100.00,2320,2320,2320,2630,1950,2290,2320.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,62,52.73,0.74,12,0.00,44.00,3133.00,2800,20240531,-17.14,1700,20241213,36.47,2330,-0.43,20250117,1760,31.82,20250212,2800,-17.14,20240531,1700,36.47,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250306,131226,57,100.00,KONEX,,,N,N,N,N, ,N,2320,30,2,1.31,2320,1,100.00,2320,2320,2320,2630,1950,2290,2320.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,62,52.73,0.74,12,0.00,44.00,3133.00,2800,20240531,-17.14,1700,20241213,36.47,2330,-0.43,20250117,1760,31.82,20250212,2800,-17.14,20240531,1700,36.47,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250306,121225,57,100.00,KONEX,,,N,N,N,N, ,N,2320,30,2,1.31,2320,1,100.00,2320,2320,2320,2630,1950,2290,2320.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,62,52.73,0.74,12,0.00,44.00,3133.00,2800,20240531,-17.14,1700,20241213,36.47,2330,-0.43,20250117,1760,31.82,20250212,2800,-17.14,20240531,1700,36.47,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250306,111222,57,100.00,KONEX,,,N,N,N,N, ,N,2320,30,2,1.31,2320,1,100.00,2320,2320,2320,2630,1950,2290,2320.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,62,52.73,0.74,12,0.00,44.00,3133.00,2800,20240531,-17.14,1700,20241213,36.47,2330,-0.43,20250117,1760,31.82,20250212,2800,-17.14,20240531,1700,36.47,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250306,101225,57,100.00,KONEX,,,N,N,N,N, ,N,2320,30,2,1.31,2320,1,100.00,2320,2320,2320,2630,1950,2290,2320.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,62,52.73,0.74,12,0.00,44.00,3133.00,2800,20240531,-17.14,1700,20241213,36.47,2330,-0.43,20250117,1760,31.82,20250212,2800,-17.14,20240531,1700,36.47,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250306,091230,57,100.00,KONEX,,,N,N,N,N, ,N,2320,30,2,1.31,2320,1,100.00,2320,2320,2320,2630,1950,2290,2320.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,62,52.73,0.74,12,0.00,44.00,3133.00,2800,20240531,-17.14,1700,20241213,36.47,2330,-0.43,20250117,1760,31.82,20250212,2800,-17.14,20240531,1700,36.47,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250305,161209,57,100.00,KONEX,,,N,N,N,N, ,N,2290,45,2,2.00,2290,1,100.00,2290,2290,2290,2580,1910,2245,2290.00,0.00,0,0,2245,2245,2245,2245,2245,2245,2245,13,335,500,1340,5,1,2677680,61,52.05,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.21,1700,20241213,34.71,2330,-1.72,20250117,1760,30.11,20250212,2800,-18.21,20240531,1700,34.71,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250305,151216,57,100.00,KONEX,,,N,N,N,N, ,N,2290,45,2,2.00,2290,1,100.00,2290,2290,2290,2580,1910,2245,2290.00,0.00,0,0,2245,2245,2245,2245,2245,2245,2245,13,335,500,1340,5,1,2677680,61,52.05,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.21,1700,20241213,34.71,2330,-1.72,20250117,1760,30.11,20250212,2800,-18.21,20240531,1700,34.71,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250305,141216,57,100.00,KONEX,,,N,N,N,N, ,N,2290,45,2,2.00,2290,1,100.00,2290,2290,2290,2580,1910,2245,2290.00,0.00,0,0,2245,2245,2245,2245,2245,2245,2245,13,335,500,1340,5,1,2677680,61,52.05,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.21,1700,20241213,34.71,2330,-1.72,20250117,1760,30.11,20250212,2800,-18.21,20240531,1700,34.71,20241213,0.00,N,448780,500,13 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 161227 57 100.00 KONEX N N N N N 2320 30 2 1.31 2320 1 100.00 2320 2320 2320 2630 1950 2290 2320.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 13 340 500 1370 5 1 2677680 62 52.73 0.74 12 0.00 44.00 3133.00 2800 20240531 -17.14 1700 20241213 36.47 2330 -0.43 20250117 1760 31.82 20250212 2800 -17.14 20240531 1700 36.47 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
3 20250306 151227 57 100.00 KONEX N N N N N 2320 30 2 1.31 2320 1 100.00 2320 2320 2320 2630 1950 2290 2320.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 13 340 500 1370 5 1 2677680 62 52.73 0.74 12 0.00 44.00 3133.00 2800 20240531 -17.14 1700 20241213 36.47 2330 -0.43 20250117 1760 31.82 20250212 2800 -17.14 20240531 1700 36.47 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
4 20250306 141226 57 100.00 KONEX N N N N N 2320 30 2 1.31 2320 1 100.00 2320 2320 2320 2630 1950 2290 2320.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 13 340 500 1370 5 1 2677680 62 52.73 0.74 12 0.00 44.00 3133.00 2800 20240531 -17.14 1700 20241213 36.47 2330 -0.43 20250117 1760 31.82 20250212 2800 -17.14 20240531 1700 36.47 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
5 20250306 131226 57 100.00 KONEX N N N N N 2320 30 2 1.31 2320 1 100.00 2320 2320 2320 2630 1950 2290 2320.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 13 340 500 1370 5 1 2677680 62 52.73 0.74 12 0.00 44.00 3133.00 2800 20240531 -17.14 1700 20241213 36.47 2330 -0.43 20250117 1760 31.82 20250212 2800 -17.14 20240531 1700 36.47 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
6 20250306 121225 57 100.00 KONEX N N N N N 2320 30 2 1.31 2320 1 100.00 2320 2320 2320 2630 1950 2290 2320.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 13 340 500 1370 5 1 2677680 62 52.73 0.74 12 0.00 44.00 3133.00 2800 20240531 -17.14 1700 20241213 36.47 2330 -0.43 20250117 1760 31.82 20250212 2800 -17.14 20240531 1700 36.47 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
7 20250306 111222 57 100.00 KONEX N N N N N 2320 30 2 1.31 2320 1 100.00 2320 2320 2320 2630 1950 2290 2320.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 13 340 500 1370 5 1 2677680 62 52.73 0.74 12 0.00 44.00 3133.00 2800 20240531 -17.14 1700 20241213 36.47 2330 -0.43 20250117 1760 31.82 20250212 2800 -17.14 20240531 1700 36.47 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
8 20250306 101225 57 100.00 KONEX N N N N N 2320 30 2 1.31 2320 1 100.00 2320 2320 2320 2630 1950 2290 2320.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 13 340 500 1370 5 1 2677680 62 52.73 0.74 12 0.00 44.00 3133.00 2800 20240531 -17.14 1700 20241213 36.47 2330 -0.43 20250117 1760 31.82 20250212 2800 -17.14 20240531 1700 36.47 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
9 20250306 091230 57 100.00 KONEX N N N N N 2320 30 2 1.31 2320 1 100.00 2320 2320 2320 2630 1950 2290 2320.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 13 340 500 1370 5 1 2677680 62 52.73 0.74 12 0.00 44.00 3133.00 2800 20240531 -17.14 1700 20241213 36.47 2330 -0.43 20250117 1760 31.82 20250212 2800 -17.14 20240531 1700 36.47 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
10 20250305 161209 57 100.00 KONEX N N N N N 2290 45 2 2.00 2290 1 100.00 2290 2290 2290 2580 1910 2245 2290.00 0.00 0 0 2245 2245 2245 2245 2245 2245 2245 13 335 500 1340 5 1 2677680 61 52.05 0.73 12 0.00 44.00 3133.00 2800 20240531 -18.21 1700 20241213 34.71 2330 -1.72 20250117 1760 30.11 20250212 2800 -18.21 20240531 1700 34.71 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
11 20250305 151216 57 100.00 KONEX N N N N N 2290 45 2 2.00 2290 1 100.00 2290 2290 2290 2580 1910 2245 2290.00 0.00 0 0 2245 2245 2245 2245 2245 2245 2245 13 335 500 1340 5 1 2677680 61 52.05 0.73 12 0.00 44.00 3133.00 2800 20240531 -18.21 1700 20241213 34.71 2330 -1.72 20250117 1760 30.11 20250212 2800 -18.21 20240531 1700 34.71 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
12 20250305 141216 57 100.00 KONEX N N N N N 2290 45 2 2.00 2290 1 100.00 2290 2290 2290 2580 1910 2245 2290.00 0.00 0 0 2245 2245 2245 2245 2245 2245 2245 13 335 500 1340 5 1 2677680 61 52.05 0.73 12 0.00 44.00 3133.00 2800 20240531 -18.21 1700 20241213 34.71 2330 -1.72 20250117 1760 30.11 20250212 2800 -18.21 20240531 1700 34.71 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N