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
229500/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
20250306,160938,57,100.00,KONEX,,,N,N,N,N, ,N,5280,100,2,1.93,58591770,11596,431.72,5270,5280,5000,5950,4410,5180,5052.76,0.00,0,0,5493,5336,5243,5086,4993,5290,5040,57,770,500,3100,10,1,11310227,597,-4.56,10.67,12,0.10,-1158.00,495.00,10250,20240222,-48.49,4505,20240906,17.20,6000,-12.00,20250203,4900,7.76,20250224,20500,-74.24,20240306,4505,17.20,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250306,150937,57,100.00,KONEX,,,N,N,N,N, ,N,5270,90,2,1.74,58581210,11594,431.65,5270,5280,5000,5950,4410,5180,5052.72,0.00,0,0,5493,5336,5243,5086,4993,5290,5040,57,770,500,3100,10,1,11310227,596,-4.55,10.65,12,0.10,-1158.00,495.00,10250,20240222,-48.59,4505,20240906,16.98,6000,-12.17,20250203,4900,7.55,20250224,20500,-74.29,20240306,4505,16.98,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250306,140936,57,100.00,KONEX,,,N,N,N,N, ,N,5090,-90,5,-1.74,48824360,9691,360.80,5270,5270,5000,5950,4410,5180,5038.11,0.00,0,0,5493,5336,5243,5086,4993,5290,5040,57,770,500,3100,10,1,11310227,576,-4.40,10.28,12,0.09,-1158.00,495.00,10250,20240222,-50.34,4505,20240906,12.99,6000,-15.17,20250203,4900,3.88,20250224,20500,-75.17,20240306,4505,12.99,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250306,130937,57,100.00,KONEX,,,N,N,N,N, ,N,5020,-160,5,-3.09,23406100,4626,172.23,5270,5270,5000,5950,4410,5180,5059.68,0.00,0,0,5493,5336,5243,5086,4993,5290,5040,57,770,500,3100,10,1,11310227,568,-4.34,10.14,12,0.04,-1158.00,495.00,10250,20240222,-51.02,4505,20240906,11.43,6000,-16.33,20250203,4900,2.45,20250224,20500,-75.51,20240306,4505,11.43,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250306,120936,57,100.00,KONEX,,,N,N,N,N, ,N,5010,-170,5,-3.28,20594060,4066,151.38,5270,5270,5000,5950,4410,5180,5064.94,0.00,0,0,5493,5336,5243,5086,4993,5290,5040,57,770,500,3100,10,1,11310227,567,-4.33,10.12,12,0.04,-1158.00,495.00,10250,20240222,-51.12,4505,20240906,11.21,6000,-16.50,20250203,4900,2.24,20250224,20500,-75.56,20240306,4505,11.21,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250306,110934,57,100.00,KONEX,,,N,N,N,N, ,N,5240,60,2,1.16,15064490,2970,110.57,5270,5270,5000,5950,4410,5180,5072.22,0.00,0,0,5493,5336,5243,5086,4993,5290,5040,57,770,500,3100,10,1,11310227,593,-4.53,10.59,12,0.03,-1158.00,495.00,10250,20240222,-48.88,4505,20240906,16.32,6000,-12.67,20250203,4900,6.94,20250224,20500,-74.44,20240306,4505,16.32,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250306,100936,57,100.00,KONEX,,,N,N,N,N, ,N,5270,90,2,1.74,15007970,2959,110.16,5270,5270,5000,5950,4410,5180,5071.97,0.00,0,0,5493,5336,5243,5086,4993,5290,5040,57,770,500,3100,10,1,11310227,596,-4.55,10.65,12,0.03,-1158.00,495.00,10250,20240222,-48.59,4505,20240906,16.98,6000,-12.17,20250203,4900,7.55,20250224,20500,-74.29,20240306,4505,16.98,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250306,090939,57,100.00,KONEX,,,N,N,N,N, ,N,5270,90,2,1.74,5270,1,0.04,5270,5270,5270,5950,4410,5180,5270.00,0.00,0,0,5493,5336,5243,5086,4993,5290,5040,57,770,500,3100,10,1,11310227,596,-4.55,10.65,12,0.00,-1158.00,495.00,10250,20240222,-48.59,4505,20240906,16.98,6000,-12.17,20250203,4900,7.55,20250224,20500,-74.29,20240306,4505,16.98,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250305,160927,57,100.00,KONEX,,,N,N,N,N, ,N,5180,-70,5,-1.33,14249010,2686,94.44,5290,5400,5150,6030,4470,5250,5304.92,0.00,0,0,5576,5412,5206,5042,4836,5310,4940,57,780,500,3150,10,1,11310227,586,-4.47,10.46,12,0.02,-1158.00,495.00,10250,20240221,-49.46,4505,20240906,14.98,6000,-13.67,20250203,4900,5.71,20250224,20500,-74.73,20240305,4505,14.98,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250305,150930,57,100.00,KONEX,,,N,N,N,N, ,N,5300,50,2,0.95,14197210,2676,94.09,5290,5400,5150,6030,4470,5250,5305.38,0.00,0,0,5576,5412,5206,5042,4836,5310,4940,57,780,500,3150,10,1,11310227,599,-4.58,10.71,12,0.02,-1158.00,495.00,10250,20240221,-48.29,4505,20240906,17.65,6000,-11.67,20250203,4900,8.16,20250224,20500,-74.15,20240305,4505,17.65,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250305,140929,57,100.00,KONEX,,,N,N,N,N, ,N,5300,50,2,0.95,13404270,2526,88.82,5290,5400,5150,6030,4470,5250,5306.52,0.00,0,0,5576,5412,5206,5042,4836,5310,4940,57,780,500,3150,10,1,11310227,599,-4.58,10.71,12,0.02,-1158.00,495.00,10250,20240221,-48.29,4505,20240906,17.65,6000,-11.67,20250203,4900,8.16,20250224,20500,-74.15,20240305,4505,17.65,20240906,0.00,N,229500,500,56 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 160938 57 100.00 KONEX N N N N N 5280 100 2 1.93 58591770 11596 431.72 5270 5280 5000 5950 4410 5180 5052.76 0.00 0 0 5493 5336 5243 5086 4993 5290 5040 57 770 500 3100 10 1 11310227 597 -4.56 10.67 12 0.10 -1158.00 495.00 10250 20240222 -48.49 4505 20240906 17.20 6000 -12.00 20250203 4900 7.76 20250224 20500 -74.24 20240306 4505 17.20 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
3 20250306 150937 57 100.00 KONEX N N N N N 5270 90 2 1.74 58581210 11594 431.65 5270 5280 5000 5950 4410 5180 5052.72 0.00 0 0 5493 5336 5243 5086 4993 5290 5040 57 770 500 3100 10 1 11310227 596 -4.55 10.65 12 0.10 -1158.00 495.00 10250 20240222 -48.59 4505 20240906 16.98 6000 -12.17 20250203 4900 7.55 20250224 20500 -74.29 20240306 4505 16.98 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
4 20250306 140936 57 100.00 KONEX N N N N N 5090 -90 5 -1.74 48824360 9691 360.80 5270 5270 5000 5950 4410 5180 5038.11 0.00 0 0 5493 5336 5243 5086 4993 5290 5040 57 770 500 3100 10 1 11310227 576 -4.40 10.28 12 0.09 -1158.00 495.00 10250 20240222 -50.34 4505 20240906 12.99 6000 -15.17 20250203 4900 3.88 20250224 20500 -75.17 20240306 4505 12.99 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
5 20250306 130937 57 100.00 KONEX N N N N N 5020 -160 5 -3.09 23406100 4626 172.23 5270 5270 5000 5950 4410 5180 5059.68 0.00 0 0 5493 5336 5243 5086 4993 5290 5040 57 770 500 3100 10 1 11310227 568 -4.34 10.14 12 0.04 -1158.00 495.00 10250 20240222 -51.02 4505 20240906 11.43 6000 -16.33 20250203 4900 2.45 20250224 20500 -75.51 20240306 4505 11.43 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
6 20250306 120936 57 100.00 KONEX N N N N N 5010 -170 5 -3.28 20594060 4066 151.38 5270 5270 5000 5950 4410 5180 5064.94 0.00 0 0 5493 5336 5243 5086 4993 5290 5040 57 770 500 3100 10 1 11310227 567 -4.33 10.12 12 0.04 -1158.00 495.00 10250 20240222 -51.12 4505 20240906 11.21 6000 -16.50 20250203 4900 2.24 20250224 20500 -75.56 20240306 4505 11.21 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
7 20250306 110934 57 100.00 KONEX N N N N N 5240 60 2 1.16 15064490 2970 110.57 5270 5270 5000 5950 4410 5180 5072.22 0.00 0 0 5493 5336 5243 5086 4993 5290 5040 57 770 500 3100 10 1 11310227 593 -4.53 10.59 12 0.03 -1158.00 495.00 10250 20240222 -48.88 4505 20240906 16.32 6000 -12.67 20250203 4900 6.94 20250224 20500 -74.44 20240306 4505 16.32 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
8 20250306 100936 57 100.00 KONEX N N N N N 5270 90 2 1.74 15007970 2959 110.16 5270 5270 5000 5950 4410 5180 5071.97 0.00 0 0 5493 5336 5243 5086 4993 5290 5040 57 770 500 3100 10 1 11310227 596 -4.55 10.65 12 0.03 -1158.00 495.00 10250 20240222 -48.59 4505 20240906 16.98 6000 -12.17 20250203 4900 7.55 20250224 20500 -74.29 20240306 4505 16.98 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
9 20250306 090939 57 100.00 KONEX N N N N N 5270 90 2 1.74 5270 1 0.04 5270 5270 5270 5950 4410 5180 5270.00 0.00 0 0 5493 5336 5243 5086 4993 5290 5040 57 770 500 3100 10 1 11310227 596 -4.55 10.65 12 0.00 -1158.00 495.00 10250 20240222 -48.59 4505 20240906 16.98 6000 -12.17 20250203 4900 7.55 20250224 20500 -74.29 20240306 4505 16.98 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
10 20250305 160927 57 100.00 KONEX N N N N N 5180 -70 5 -1.33 14249010 2686 94.44 5290 5400 5150 6030 4470 5250 5304.92 0.00 0 0 5576 5412 5206 5042 4836 5310 4940 57 780 500 3150 10 1 11310227 586 -4.47 10.46 12 0.02 -1158.00 495.00 10250 20240221 -49.46 4505 20240906 14.98 6000 -13.67 20250203 4900 5.71 20250224 20500 -74.73 20240305 4505 14.98 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
11 20250305 150930 57 100.00 KONEX N N N N N 5300 50 2 0.95 14197210 2676 94.09 5290 5400 5150 6030 4470 5250 5305.38 0.00 0 0 5576 5412 5206 5042 4836 5310 4940 57 780 500 3150 10 1 11310227 599 -4.58 10.71 12 0.02 -1158.00 495.00 10250 20240221 -48.29 4505 20240906 17.65 6000 -11.67 20250203 4900 8.16 20250224 20500 -74.15 20240305 4505 17.65 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
12 20250305 140929 57 100.00 KONEX N N N N N 5300 50 2 0.95 13404270 2526 88.82 5290 5400 5150 6030 4470 5250 5306.52 0.00 0 0 5576 5412 5206 5042 4836 5310 4940 57 780 500 3150 10 1 11310227 599 -4.58 10.71 12 0.02 -1158.00 495.00 10250 20240221 -48.29 4505 20240906 17.65 6000 -11.67 20250203 4900 8.16 20250224 20500 -74.15 20240305 4505 17.65 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N