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
222670/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
20250306,160929,57,100.00,KONEX,,,N,N,N,N, ,N,4595,195,2,4.43,16023055,3690,341.35,4490,4595,4250,5060,3740,4400,4342.29,15.41,0,0,4476,4437,4416,4377,4356,4430,4370,16,660,500,2720,5,1,3289666,151,-10.81,-5.17,12,0.11,-425.00,-889.00,7950,20241008,-42.20,3360,20250106,36.76,4785,-3.97,20250227,3360,36.76,20250106,7950,-42.20,20241008,3360,36.76,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250306,150928,57,100.00,KONEX,,,N,N,N,N, ,N,4400,0,3,0.00,10512860,2421,223.96,4490,4495,4250,5060,3740,4400,4342.36,15.41,0,0,4476,4437,4416,4377,4356,4430,4370,16,660,500,2720,5,1,3289666,145,-10.35,-4.95,12,0.07,-425.00,-889.00,7950,20241008,-44.65,3360,20250106,30.95,4785,-8.05,20250227,3360,30.95,20250106,7950,-44.65,20241008,3360,30.95,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250306,140927,57,100.00,KONEX,,,N,N,N,N, ,N,4495,95,2,2.16,6161550,1411,130.53,4490,4495,4250,5060,3740,4400,4366.80,15.41,0,0,4476,4437,4416,4377,4356,4430,4370,16,660,500,2720,5,1,3289666,148,-10.58,-5.06,12,0.04,-425.00,-889.00,7950,20241008,-43.46,3360,20250106,33.78,4785,-6.06,20250227,3360,33.78,20250106,7950,-43.46,20241008,3360,33.78,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250306,130928,57,100.00,KONEX,,,N,N,N,N, ,N,4495,95,2,2.16,6161550,1411,130.53,4490,4495,4250,5060,3740,4400,4366.80,15.41,0,0,4476,4437,4416,4377,4356,4430,4370,16,660,500,2720,5,1,3289666,148,-10.58,-5.06,12,0.04,-425.00,-889.00,7950,20241008,-43.46,3360,20250106,33.78,4785,-6.06,20250227,3360,33.78,20250106,7950,-43.46,20241008,3360,33.78,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250306,120927,57,100.00,KONEX,,,N,N,N,N, ,N,4495,95,2,2.16,5950565,1364,126.18,4490,4495,4250,5060,3740,4400,4362.58,15.41,0,0,4476,4437,4416,4377,4356,4430,4370,16,660,500,2720,5,1,3289666,148,-10.58,-5.06,12,0.04,-425.00,-889.00,7950,20241008,-43.46,3360,20250106,33.78,4785,-6.06,20250227,3360,33.78,20250106,7950,-43.46,20241008,3360,33.78,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250306,110925,57,100.00,KONEX,,,N,N,N,N, ,N,4495,95,2,2.16,5950565,1364,126.18,4490,4495,4250,5060,3740,4400,4362.58,15.41,0,0,4476,4437,4416,4377,4356,4430,4370,16,660,500,2720,5,1,3289666,148,-10.58,-5.06,12,0.04,-425.00,-889.00,7950,20241008,-43.46,3360,20250106,33.78,4785,-6.06,20250227,3360,33.78,20250106,7950,-43.46,20241008,3360,33.78,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250306,100927,57,100.00,KONEX,,,N,N,N,N, ,N,4490,90,2,2.05,4591470,1058,97.87,4490,4490,4250,5060,3740,4400,4339.76,15.41,0,0,4476,4437,4416,4377,4356,4430,4370,16,660,500,2720,5,1,3289666,148,-10.56,-5.05,12,0.03,-425.00,-889.00,7950,20241008,-43.52,3360,20250106,33.63,4785,-6.17,20250227,3360,33.63,20250106,7950,-43.52,20241008,3360,33.63,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250306,090930,57,100.00,KONEX,,,N,N,N,N, ,N,4490,90,2,2.05,656960,154,14.25,4490,4490,4260,5060,3740,4400,4265.97,15.41,0,0,4476,4437,4416,4377,4356,4430,4370,16,660,500,2720,5,1,3289666,148,-10.56,-5.05,12,0.00,-425.00,-889.00,7950,20241008,-43.52,3360,20250106,33.63,4785,-6.17,20250227,3360,33.63,20250106,7950,-43.52,20241008,3360,33.63,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250305,160918,57,100.00,KONEX,,,N,N,N,N, ,N,4400,15,2,0.34,4756515,1081,15.79,4400,4455,4395,5040,3730,4385,4400.11,15.41,0,0,4571,4477,4296,4202,4021,4525,4250,16,655,500,2710,5,1,3289666,145,-10.35,-4.95,12,0.03,-425.00,-889.00,7950,20241008,-44.65,3360,20250106,30.95,4785,-8.05,20250227,3360,30.95,20250106,7950,-44.65,20241008,3360,30.95,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250305,150921,57,100.00,KONEX,,,N,N,N,N, ,N,4400,15,2,0.34,4756515,1081,15.79,4400,4455,4395,5040,3730,4385,4400.11,15.41,0,0,4571,4477,4296,4202,4021,4525,4250,16,655,500,2710,5,1,3289666,145,-10.35,-4.95,12,0.03,-425.00,-889.00,7950,20241008,-44.65,3360,20250106,30.95,4785,-8.05,20250227,3360,30.95,20250106,7950,-44.65,20241008,3360,30.95,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20250305,140920,57,100.00,KONEX,,,N,N,N,N, ,N,4400,15,2,0.34,1209950,275,4.02,4400,4400,4395,5040,3730,4385,4399.82,15.41,0,0,4571,4477,4296,4202,4021,4525,4250,16,655,500,2710,5,1,3289666,145,-10.35,-4.95,12,0.01,-425.00,-889.00,7950,20241008,-44.65,3360,20250106,30.95,4785,-8.05,20250227,3360,30.95,20250106,7950,-44.65,20241008,3360,30.95,20250106,0.00,N,222670,500,16 억,,507072,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 160929 57 100.00 KONEX N N N N N 4595 195 2 4.43 16023055 3690 341.35 4490 4595 4250 5060 3740 4400 4342.29 15.41 0 0 4476 4437 4416 4377 4356 4430 4370 16 660 500 2720 5 1 3289666 151 -10.81 -5.17 12 0.11 -425.00 -889.00 7950 20241008 -42.20 3360 20250106 36.76 4785 -3.97 20250227 3360 36.76 20250106 7950 -42.20 20241008 3360 36.76 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
3 20250306 150928 57 100.00 KONEX N N N N N 4400 0 3 0.00 10512860 2421 223.96 4490 4495 4250 5060 3740 4400 4342.36 15.41 0 0 4476 4437 4416 4377 4356 4430 4370 16 660 500 2720 5 1 3289666 145 -10.35 -4.95 12 0.07 -425.00 -889.00 7950 20241008 -44.65 3360 20250106 30.95 4785 -8.05 20250227 3360 30.95 20250106 7950 -44.65 20241008 3360 30.95 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
4 20250306 140927 57 100.00 KONEX N N N N N 4495 95 2 2.16 6161550 1411 130.53 4490 4495 4250 5060 3740 4400 4366.80 15.41 0 0 4476 4437 4416 4377 4356 4430 4370 16 660 500 2720 5 1 3289666 148 -10.58 -5.06 12 0.04 -425.00 -889.00 7950 20241008 -43.46 3360 20250106 33.78 4785 -6.06 20250227 3360 33.78 20250106 7950 -43.46 20241008 3360 33.78 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
5 20250306 130928 57 100.00 KONEX N N N N N 4495 95 2 2.16 6161550 1411 130.53 4490 4495 4250 5060 3740 4400 4366.80 15.41 0 0 4476 4437 4416 4377 4356 4430 4370 16 660 500 2720 5 1 3289666 148 -10.58 -5.06 12 0.04 -425.00 -889.00 7950 20241008 -43.46 3360 20250106 33.78 4785 -6.06 20250227 3360 33.78 20250106 7950 -43.46 20241008 3360 33.78 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
6 20250306 120927 57 100.00 KONEX N N N N N 4495 95 2 2.16 5950565 1364 126.18 4490 4495 4250 5060 3740 4400 4362.58 15.41 0 0 4476 4437 4416 4377 4356 4430 4370 16 660 500 2720 5 1 3289666 148 -10.58 -5.06 12 0.04 -425.00 -889.00 7950 20241008 -43.46 3360 20250106 33.78 4785 -6.06 20250227 3360 33.78 20250106 7950 -43.46 20241008 3360 33.78 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
7 20250306 110925 57 100.00 KONEX N N N N N 4495 95 2 2.16 5950565 1364 126.18 4490 4495 4250 5060 3740 4400 4362.58 15.41 0 0 4476 4437 4416 4377 4356 4430 4370 16 660 500 2720 5 1 3289666 148 -10.58 -5.06 12 0.04 -425.00 -889.00 7950 20241008 -43.46 3360 20250106 33.78 4785 -6.06 20250227 3360 33.78 20250106 7950 -43.46 20241008 3360 33.78 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
8 20250306 100927 57 100.00 KONEX N N N N N 4490 90 2 2.05 4591470 1058 97.87 4490 4490 4250 5060 3740 4400 4339.76 15.41 0 0 4476 4437 4416 4377 4356 4430 4370 16 660 500 2720 5 1 3289666 148 -10.56 -5.05 12 0.03 -425.00 -889.00 7950 20241008 -43.52 3360 20250106 33.63 4785 -6.17 20250227 3360 33.63 20250106 7950 -43.52 20241008 3360 33.63 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
9 20250306 090930 57 100.00 KONEX N N N N N 4490 90 2 2.05 656960 154 14.25 4490 4490 4260 5060 3740 4400 4265.97 15.41 0 0 4476 4437 4416 4377 4356 4430 4370 16 660 500 2720 5 1 3289666 148 -10.56 -5.05 12 0.00 -425.00 -889.00 7950 20241008 -43.52 3360 20250106 33.63 4785 -6.17 20250227 3360 33.63 20250106 7950 -43.52 20241008 3360 33.63 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
10 20250305 160918 57 100.00 KONEX N N N N N 4400 15 2 0.34 4756515 1081 15.79 4400 4455 4395 5040 3730 4385 4400.11 15.41 0 0 4571 4477 4296 4202 4021 4525 4250 16 655 500 2710 5 1 3289666 145 -10.35 -4.95 12 0.03 -425.00 -889.00 7950 20241008 -44.65 3360 20250106 30.95 4785 -8.05 20250227 3360 30.95 20250106 7950 -44.65 20241008 3360 30.95 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
11 20250305 150921 57 100.00 KONEX N N N N N 4400 15 2 0.34 4756515 1081 15.79 4400 4455 4395 5040 3730 4385 4400.11 15.41 0 0 4571 4477 4296 4202 4021 4525 4250 16 655 500 2710 5 1 3289666 145 -10.35 -4.95 12 0.03 -425.00 -889.00 7950 20241008 -44.65 3360 20250106 30.95 4785 -8.05 20250227 3360 30.95 20250106 7950 -44.65 20241008 3360 30.95 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
12 20250305 140920 57 100.00 KONEX N N N N N 4400 15 2 0.34 1209950 275 4.02 4400 4400 4395 5040 3730 4385 4399.82 15.41 0 0 4571 4477 4296 4202 4021 4525 4250 16 655 500 2710 5 1 3289666 145 -10.35 -4.95 12 0.01 -425.00 -889.00 7950 20241008 -44.65 3360 20250106 30.95 4785 -8.05 20250227 3360 30.95 20250106 7950 -44.65 20241008 3360 30.95 20250106 0.00 N 222670 500 16 억 507072 N N 0 N 00 N