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
224810/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
20250306,160932,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,374260,137,391.43,2550,2995,2550,3440,2550,2995,2731.82,0.00,0,0,3295,3145,2845,2695,2395,3220,2770,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250306,150931,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-5,5,-0.17,371265,136,388.57,2550,2995,2550,3440,2550,2995,2729.89,0.00,0,0,3295,3145,2845,2695,2395,3220,2770,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.35,1636,20240503,82.76,4010,-25.44,20250102,2500,19.60,20250304,4060,-26.35,20241219,1636,82.76,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250306,140930,57,100.00,KONEX,,,N,N,N,N, ,N,2550,-445,4,-14.86,359295,132,377.14,2550,2995,2550,3440,2550,2995,2721.93,0.00,0,0,3295,3145,2845,2695,2395,3220,2770,21,445,500,1790,5,1,4200000,107,-1.76,0.87,12,0.00,-1445.00,2944.00,4060,20241219,-37.19,1636,20240503,55.87,4010,-36.41,20250102,2500,2.00,20250304,4060,-37.19,20241219,1636,55.87,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250306,130931,57,100.00,KONEX,,,N,N,N,N, ,N,2550,-445,4,-14.86,359295,132,377.14,2550,2995,2550,3440,2550,2995,2721.93,0.00,0,0,3295,3145,2845,2695,2395,3220,2770,21,445,500,1790,5,1,4200000,107,-1.76,0.87,12,0.00,-1445.00,2944.00,4060,20241219,-37.19,1636,20240503,55.87,4010,-36.41,20250102,2500,2.00,20250304,4060,-37.19,20241219,1636,55.87,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250306,120930,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,206295,72,205.71,2550,2995,2550,3440,2550,2995,2865.21,0.00,0,0,3295,3145,2845,2695,2395,3220,2770,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250306,110927,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,206295,72,205.71,2550,2995,2550,3440,2550,2995,2865.21,0.00,0,0,3295,3145,2845,2695,2395,3220,2770,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250306,100929,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,206295,72,205.71,2550,2995,2550,3440,2550,2995,2865.21,0.00,0,0,3295,3145,2845,2695,2395,3220,2770,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250306,090933,57,100.00,KONEX,,,N,N,N,N, ,N,2995,0,3,0.00,0,0,0.00,0,0,0,3440,2550,2995,0.00,0.00,0,0,3295,3145,2845,2695,2395,3220,2770,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250305,160920,57,100.00,KONEX,,,N,N,N,N, ,N,2995,5,2,0.17,90330,35,62.50,2545,2995,2545,3435,2545,2990,2580.86,0.00,0,0,3316,3152,2826,2662,2336,3235,2745,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250305,150924,57,100.00,KONEX,,,N,N,N,N, ,N,2995,5,2,0.17,90330,35,62.50,2545,2995,2545,3435,2545,2990,2580.86,0.00,0,0,3316,3152,2826,2662,2336,3235,2745,21,445,500,1790,5,1,4200000,126,-2.07,1.02,12,0.00,-1445.00,2944.00,4060,20241219,-26.23,1636,20240503,83.07,4010,-25.31,20250102,2500,19.80,20250304,4060,-26.23,20241219,1636,83.07,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250305,140923,57,100.00,KONEX,,,N,N,N,N, ,N,2545,-445,4,-14.88,78895,31,55.36,2545,2545,2545,3435,2545,2990,2545.00,0.00,0,0,3316,3152,2826,2662,2336,3235,2745,21,445,500,1790,5,1,4200000,107,-1.76,0.86,12,0.00,-1445.00,2944.00,4060,20241219,-37.32,1636,20240503,55.56,4010,-36.53,20250102,2500,1.80,20250304,4060,-37.32,20241219,1636,55.56,20240503,0.00,N,224810,500,21 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 160932 57 100.00 KONEX N N N N N 2995 0 3 0.00 374260 137 391.43 2550 2995 2550 3440 2550 2995 2731.82 0.00 0 0 3295 3145 2845 2695 2395 3220 2770 21 445 500 1790 5 1 4200000 126 -2.07 1.02 12 0.00 -1445.00 2944.00 4060 20241219 -26.23 1636 20240503 83.07 4010 -25.31 20250102 2500 19.80 20250304 4060 -26.23 20241219 1636 83.07 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
3 20250306 150931 57 100.00 KONEX N N N N N 2990 -5 5 -0.17 371265 136 388.57 2550 2995 2550 3440 2550 2995 2729.89 0.00 0 0 3295 3145 2845 2695 2395 3220 2770 21 445 500 1790 5 1 4200000 126 -2.07 1.02 12 0.00 -1445.00 2944.00 4060 20241219 -26.35 1636 20240503 82.76 4010 -25.44 20250102 2500 19.60 20250304 4060 -26.35 20241219 1636 82.76 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
4 20250306 140930 57 100.00 KONEX N N N N N 2550 -445 4 -14.86 359295 132 377.14 2550 2995 2550 3440 2550 2995 2721.93 0.00 0 0 3295 3145 2845 2695 2395 3220 2770 21 445 500 1790 5 1 4200000 107 -1.76 0.87 12 0.00 -1445.00 2944.00 4060 20241219 -37.19 1636 20240503 55.87 4010 -36.41 20250102 2500 2.00 20250304 4060 -37.19 20241219 1636 55.87 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
5 20250306 130931 57 100.00 KONEX N N N N N 2550 -445 4 -14.86 359295 132 377.14 2550 2995 2550 3440 2550 2995 2721.93 0.00 0 0 3295 3145 2845 2695 2395 3220 2770 21 445 500 1790 5 1 4200000 107 -1.76 0.87 12 0.00 -1445.00 2944.00 4060 20241219 -37.19 1636 20240503 55.87 4010 -36.41 20250102 2500 2.00 20250304 4060 -37.19 20241219 1636 55.87 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
6 20250306 120930 57 100.00 KONEX N N N N N 2995 0 3 0.00 206295 72 205.71 2550 2995 2550 3440 2550 2995 2865.21 0.00 0 0 3295 3145 2845 2695 2395 3220 2770 21 445 500 1790 5 1 4200000 126 -2.07 1.02 12 0.00 -1445.00 2944.00 4060 20241219 -26.23 1636 20240503 83.07 4010 -25.31 20250102 2500 19.80 20250304 4060 -26.23 20241219 1636 83.07 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
7 20250306 110927 57 100.00 KONEX N N N N N 2995 0 3 0.00 206295 72 205.71 2550 2995 2550 3440 2550 2995 2865.21 0.00 0 0 3295 3145 2845 2695 2395 3220 2770 21 445 500 1790 5 1 4200000 126 -2.07 1.02 12 0.00 -1445.00 2944.00 4060 20241219 -26.23 1636 20240503 83.07 4010 -25.31 20250102 2500 19.80 20250304 4060 -26.23 20241219 1636 83.07 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
8 20250306 100929 57 100.00 KONEX N N N N N 2995 0 3 0.00 206295 72 205.71 2550 2995 2550 3440 2550 2995 2865.21 0.00 0 0 3295 3145 2845 2695 2395 3220 2770 21 445 500 1790 5 1 4200000 126 -2.07 1.02 12 0.00 -1445.00 2944.00 4060 20241219 -26.23 1636 20240503 83.07 4010 -25.31 20250102 2500 19.80 20250304 4060 -26.23 20241219 1636 83.07 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
9 20250306 090933 57 100.00 KONEX N N N N N 2995 0 3 0.00 0 0 0.00 0 0 0 3440 2550 2995 0.00 0.00 0 0 3295 3145 2845 2695 2395 3220 2770 21 445 500 1790 5 1 4200000 126 -2.07 1.02 12 0.00 -1445.00 2944.00 4060 20241219 -26.23 1636 20240503 83.07 4010 -25.31 20250102 2500 19.80 20250304 4060 -26.23 20241219 1636 83.07 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
10 20250305 160920 57 100.00 KONEX N N N N N 2995 5 2 0.17 90330 35 62.50 2545 2995 2545 3435 2545 2990 2580.86 0.00 0 0 3316 3152 2826 2662 2336 3235 2745 21 445 500 1790 5 1 4200000 126 -2.07 1.02 12 0.00 -1445.00 2944.00 4060 20241219 -26.23 1636 20240503 83.07 4010 -25.31 20250102 2500 19.80 20250304 4060 -26.23 20241219 1636 83.07 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
11 20250305 150924 57 100.00 KONEX N N N N N 2995 5 2 0.17 90330 35 62.50 2545 2995 2545 3435 2545 2990 2580.86 0.00 0 0 3316 3152 2826 2662 2336 3235 2745 21 445 500 1790 5 1 4200000 126 -2.07 1.02 12 0.00 -1445.00 2944.00 4060 20241219 -26.23 1636 20240503 83.07 4010 -25.31 20250102 2500 19.80 20250304 4060 -26.23 20241219 1636 83.07 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
12 20250305 140923 57 100.00 KONEX N N N N N 2545 -445 4 -14.88 78895 31 55.36 2545 2545 2545 3435 2545 2990 2545.00 0.00 0 0 3316 3152 2826 2662 2336 3235 2745 21 445 500 1790 5 1 4200000 107 -1.76 0.86 12 0.00 -1445.00 2944.00 4060 20241219 -37.32 1636 20240503 55.56 4010 -36.53 20250102 2500 1.80 20250304 4060 -37.32 20241219 1636 55.56 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N