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
178600/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
20250306,160841,57,100.00,KONEX,,,N,N,N,N, ,N,2550,-445,4,-14.86,359070,139,1737.50,2985,2985,2550,3440,2550,2995,2583.24,0.00,0,0,3735,3365,2910,2540,2085,3137,2312,22,445,500,1790,5,1,4449600,113,31.10,0.49,06,0.00,82.00,5169.00,3640,20240813,-29.95,2155,20250113,18.33,3415,-25.33,20250206,2155,18.33,20250113,3640,-29.95,20240813,2155,18.33,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250306,150840,57,100.00,KONEX,,,N,N,N,N, ,N,2550,-445,4,-14.86,356520,138,1725.00,2985,2985,2550,3440,2550,2995,2583.48,0.00,0,0,3735,3365,2910,2540,2085,3137,2312,22,445,500,1790,5,1,4449600,113,31.10,0.49,06,0.00,82.00,5169.00,3640,20240813,-29.95,2155,20250113,18.33,3415,-25.33,20250206,2155,18.33,20250113,3640,-29.95,20240813,2155,18.33,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250306,140839,57,100.00,KONEX,,,N,N,N,N, ,N,2550,-445,4,-14.86,356520,138,1725.00,2985,2985,2550,3440,2550,2995,2583.48,0.00,0,0,3735,3365,2910,2540,2085,3137,2312,22,445,500,1790,5,1,4449600,113,31.10,0.49,06,0.00,82.00,5169.00,3640,20240813,-29.95,2155,20250113,18.33,3415,-25.33,20250206,2155,18.33,20250113,3640,-29.95,20240813,2155,18.33,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250306,130840,57,100.00,KONEX,,,N,N,N,N, ,N,2550,-445,4,-14.86,356520,138,1725.00,2985,2985,2550,3440,2550,2995,2583.48,0.00,0,0,3735,3365,2910,2540,2085,3137,2312,22,445,500,1790,5,1,4449600,113,31.10,0.49,06,0.00,82.00,5169.00,3640,20240813,-29.95,2155,20250113,18.33,3415,-25.33,20250206,2155,18.33,20250113,3640,-29.95,20240813,2155,18.33,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250306,120839,57,100.00,KONEX,,,N,N,N,N, ,N,2550,-445,4,-14.86,356520,138,1725.00,2985,2985,2550,3440,2550,2995,2583.48,0.00,0,0,3735,3365,2910,2540,2085,3137,2312,22,445,500,1790,5,1,4449600,113,31.10,0.49,06,0.00,82.00,5169.00,3640,20240813,-29.95,2155,20250113,18.33,3415,-25.33,20250206,2155,18.33,20250113,3640,-29.95,20240813,2155,18.33,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250306,110836,57,100.00,KONEX,,,N,N,N,N, ,N,2550,-445,4,-14.86,101520,38,475.00,2985,2985,2550,3440,2550,2995,2671.58,0.00,0,0,3735,3365,2910,2540,2085,3137,2312,22,445,500,1790,5,1,4449600,113,31.10,0.49,06,0.00,82.00,5169.00,3640,20240813,-29.95,2155,20250113,18.33,3415,-25.33,20250206,2155,18.33,20250113,3640,-29.95,20240813,2155,18.33,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250306,100839,57,100.00,KONEX,,,N,N,N,N, ,N,2550,-445,4,-14.86,101520,38,475.00,2985,2985,2550,3440,2550,2995,2671.58,0.00,0,0,3735,3365,2910,2540,2085,3137,2312,22,445,500,1790,5,1,4449600,113,31.10,0.49,06,0.00,82.00,5169.00,3640,20240813,-29.95,2155,20250113,18.33,3415,-25.33,20250206,2155,18.33,20250113,3640,-29.95,20240813,2155,18.33,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250306,090842,57,100.00,KONEX,,,N,N,N,N, ,N,2985,-10,5,-0.33,33970,12,150.00,2985,2985,2800,3440,2550,2995,2830.83,0.00,0,0,3735,3365,2910,2540,2085,3137,2312,22,445,500,1790,5,1,4449600,133,36.40,0.58,06,0.00,82.00,5169.00,3640,20240813,-17.99,2155,20250113,38.52,3415,-12.59,20250206,2155,38.52,20250113,3640,-17.99,20240813,2155,38.52,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250305,160830,57,100.00,KONEX,,,N,N,N,N, ,N,2995,130,2,4.54,24400,8,400.00,3280,3280,2455,3290,2440,2865,3050.00,0.00,0,0,2905,2885,2875,2855,2845,2880,2850,22,425,500,1710,5,1,4449600,133,36.52,0.58,06,0.00,82.00,5169.00,3640,20240813,-17.72,2155,20250113,38.98,3415,-12.30,20250206,2155,38.98,20250113,3640,-17.72,20240813,2155,38.98,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250305,150833,57,100.00,KONEX,,,N,N,N,N, ,N,2995,130,2,4.54,24400,8,400.00,3280,3280,2455,3290,2440,2865,3050.00,0.00,0,0,2905,2885,2875,2855,2845,2880,2850,22,425,500,1710,5,1,4449600,133,36.52,0.58,06,0.00,82.00,5169.00,3640,20240813,-17.72,2155,20250113,38.98,3415,-12.30,20250206,2155,38.98,20250113,3640,-17.72,20240813,2155,38.98,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20250305,140832,57,100.00,KONEX,,,N,N,N,N, ,N,3160,295,2,10.30,21405,7,350.00,3280,3280,2455,3290,2440,2865,3057.86,0.00,0,0,2905,2885,2875,2855,2845,2880,2850,22,425,500,1710,5,1,4449600,141,38.54,0.61,06,0.00,82.00,5169.00,3640,20240813,-13.19,2155,20250113,46.64,3415,-7.47,20250206,2155,46.64,20250113,3640,-13.19,20240813,2155,46.64,20250113,0.00,N,178600,500,22 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 160841 57 100.00 KONEX N N N N N 2550 -445 4 -14.86 359070 139 1737.50 2985 2985 2550 3440 2550 2995 2583.24 0.00 0 0 3735 3365 2910 2540 2085 3137 2312 22 445 500 1790 5 1 4449600 113 31.10 0.49 06 0.00 82.00 5169.00 3640 20240813 -29.95 2155 20250113 18.33 3415 -25.33 20250206 2155 18.33 20250113 3640 -29.95 20240813 2155 18.33 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
3 20250306 150840 57 100.00 KONEX N N N N N 2550 -445 4 -14.86 356520 138 1725.00 2985 2985 2550 3440 2550 2995 2583.48 0.00 0 0 3735 3365 2910 2540 2085 3137 2312 22 445 500 1790 5 1 4449600 113 31.10 0.49 06 0.00 82.00 5169.00 3640 20240813 -29.95 2155 20250113 18.33 3415 -25.33 20250206 2155 18.33 20250113 3640 -29.95 20240813 2155 18.33 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
4 20250306 140839 57 100.00 KONEX N N N N N 2550 -445 4 -14.86 356520 138 1725.00 2985 2985 2550 3440 2550 2995 2583.48 0.00 0 0 3735 3365 2910 2540 2085 3137 2312 22 445 500 1790 5 1 4449600 113 31.10 0.49 06 0.00 82.00 5169.00 3640 20240813 -29.95 2155 20250113 18.33 3415 -25.33 20250206 2155 18.33 20250113 3640 -29.95 20240813 2155 18.33 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
5 20250306 130840 57 100.00 KONEX N N N N N 2550 -445 4 -14.86 356520 138 1725.00 2985 2985 2550 3440 2550 2995 2583.48 0.00 0 0 3735 3365 2910 2540 2085 3137 2312 22 445 500 1790 5 1 4449600 113 31.10 0.49 06 0.00 82.00 5169.00 3640 20240813 -29.95 2155 20250113 18.33 3415 -25.33 20250206 2155 18.33 20250113 3640 -29.95 20240813 2155 18.33 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
6 20250306 120839 57 100.00 KONEX N N N N N 2550 -445 4 -14.86 356520 138 1725.00 2985 2985 2550 3440 2550 2995 2583.48 0.00 0 0 3735 3365 2910 2540 2085 3137 2312 22 445 500 1790 5 1 4449600 113 31.10 0.49 06 0.00 82.00 5169.00 3640 20240813 -29.95 2155 20250113 18.33 3415 -25.33 20250206 2155 18.33 20250113 3640 -29.95 20240813 2155 18.33 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
7 20250306 110836 57 100.00 KONEX N N N N N 2550 -445 4 -14.86 101520 38 475.00 2985 2985 2550 3440 2550 2995 2671.58 0.00 0 0 3735 3365 2910 2540 2085 3137 2312 22 445 500 1790 5 1 4449600 113 31.10 0.49 06 0.00 82.00 5169.00 3640 20240813 -29.95 2155 20250113 18.33 3415 -25.33 20250206 2155 18.33 20250113 3640 -29.95 20240813 2155 18.33 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
8 20250306 100839 57 100.00 KONEX N N N N N 2550 -445 4 -14.86 101520 38 475.00 2985 2985 2550 3440 2550 2995 2671.58 0.00 0 0 3735 3365 2910 2540 2085 3137 2312 22 445 500 1790 5 1 4449600 113 31.10 0.49 06 0.00 82.00 5169.00 3640 20240813 -29.95 2155 20250113 18.33 3415 -25.33 20250206 2155 18.33 20250113 3640 -29.95 20240813 2155 18.33 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
9 20250306 090842 57 100.00 KONEX N N N N N 2985 -10 5 -0.33 33970 12 150.00 2985 2985 2800 3440 2550 2995 2830.83 0.00 0 0 3735 3365 2910 2540 2085 3137 2312 22 445 500 1790 5 1 4449600 133 36.40 0.58 06 0.00 82.00 5169.00 3640 20240813 -17.99 2155 20250113 38.52 3415 -12.59 20250206 2155 38.52 20250113 3640 -17.99 20240813 2155 38.52 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
10 20250305 160830 57 100.00 KONEX N N N N N 2995 130 2 4.54 24400 8 400.00 3280 3280 2455 3290 2440 2865 3050.00 0.00 0 0 2905 2885 2875 2855 2845 2880 2850 22 425 500 1710 5 1 4449600 133 36.52 0.58 06 0.00 82.00 5169.00 3640 20240813 -17.72 2155 20250113 38.98 3415 -12.30 20250206 2155 38.98 20250113 3640 -17.72 20240813 2155 38.98 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
11 20250305 150833 57 100.00 KONEX N N N N N 2995 130 2 4.54 24400 8 400.00 3280 3280 2455 3290 2440 2865 3050.00 0.00 0 0 2905 2885 2875 2855 2845 2880 2850 22 425 500 1710 5 1 4449600 133 36.52 0.58 06 0.00 82.00 5169.00 3640 20240813 -17.72 2155 20250113 38.98 3415 -12.30 20250206 2155 38.98 20250113 3640 -17.72 20240813 2155 38.98 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N
12 20250305 140832 57 100.00 KONEX N N N N N 3160 295 2 10.30 21405 7 350.00 3280 3280 2455 3290 2440 2865 3057.86 0.00 0 0 2905 2885 2875 2855 2845 2880 2850 22 425 500 1710 5 1 4449600 141 38.54 0.61 06 0.00 82.00 5169.00 3640 20240813 -13.19 2155 20250113 46.64 3415 -7.47 20250206 2155 46.64 20250113 3640 -13.19 20240813 2155 46.64 20250113 0.00 N 178600 500 22 억 0 N N 0 N 00 N