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
254160/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
20250306,161000,57,100.00,KONEX,,,N,N,N,N, ,N,1800,-200,5,-10.00,129000,70,54.69,1900,1900,1800,2300,1700,2000,1842.86,0.00,0,0,2071,2035,1964,1928,1857,2053,1946,26,300,500,1200,1,1,5160000,93,-4.72,1.81,12,0.00,-381.00,995.00,3400,20240521,-47.06,1405,20250221,28.11,2595,-30.64,20250203,1405,28.11,20250221,3400,-47.06,20240521,1405,28.11,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250306,150959,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-100,5,-5.00,57000,30,23.44,1900,1900,1900,2300,1700,2000,1900.00,0.00,0,0,2071,2035,1964,1928,1857,2053,1946,26,300,500,1200,1,1,5160000,98,-4.99,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.12,1405,20250221,35.23,2595,-26.78,20250203,1405,35.23,20250221,3400,-44.12,20240521,1405,35.23,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250306,140958,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-100,5,-5.00,57000,30,23.44,1900,1900,1900,2300,1700,2000,1900.00,0.00,0,0,2071,2035,1964,1928,1857,2053,1946,26,300,500,1200,1,1,5160000,98,-4.99,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.12,1405,20250221,35.23,2595,-26.78,20250203,1405,35.23,20250221,3400,-44.12,20240521,1405,35.23,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250306,131000,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-100,5,-5.00,57000,30,23.44,1900,1900,1900,2300,1700,2000,1900.00,0.00,0,0,2071,2035,1964,1928,1857,2053,1946,26,300,500,1200,1,1,5160000,98,-4.99,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.12,1405,20250221,35.23,2595,-26.78,20250203,1405,35.23,20250221,3400,-44.12,20240521,1405,35.23,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250306,120959,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-100,5,-5.00,57000,30,23.44,1900,1900,1900,2300,1700,2000,1900.00,0.00,0,0,2071,2035,1964,1928,1857,2053,1946,26,300,500,1200,1,1,5160000,98,-4.99,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.12,1405,20250221,35.23,2595,-26.78,20250203,1405,35.23,20250221,3400,-44.12,20240521,1405,35.23,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250306,110956,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2071,2035,1964,1928,1857,2053,1946,26,300,500,1200,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1405,20250221,42.35,2595,-22.93,20250203,1405,42.35,20250221,3400,-41.18,20240521,1405,42.35,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250306,100958,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2071,2035,1964,1928,1857,2053,1946,26,300,500,1200,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1405,20250221,42.35,2595,-22.93,20250203,1405,42.35,20250221,3400,-41.18,20240521,1405,42.35,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250306,091002,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2071,2035,1964,1928,1857,2053,1946,26,300,500,1200,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1405,20250221,42.35,2595,-22.93,20250203,1405,42.35,20250221,3400,-41.18,20240521,1405,42.35,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250305,160948,57,100.00,KONEX,,,N,N,N,N, ,N,2000,106,2,5.60,255679,128,0.00,1893,2000,1893,2175,1610,1894,1997.49,0.00,0,0,1894,1894,1894,1894,1894,1894,1894,26,281,500,1130,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1405,20250221,42.35,2595,-22.93,20250203,1405,42.35,20250221,3400,-41.18,20240521,1405,42.35,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250305,150952,57,100.00,KONEX,,,N,N,N,N, ,N,1893,-1,5,-0.05,5679,3,0.00,1893,1893,1893,2175,1610,1894,1893.00,0.00,0,0,1894,1894,1894,1894,1894,1894,1894,26,281,500,1130,1,1,5160000,98,-4.97,1.90,12,0.00,-381.00,995.00,3400,20240521,-44.32,1405,20250221,34.73,2595,-27.05,20250203,1405,34.73,20250221,3400,-44.32,20240521,1405,34.73,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20250305,140951,57,100.00,KONEX,,,N,N,N,N, ,N,1893,-1,5,-0.05,5679,3,0.00,1893,1893,1893,2175,1610,1894,1893.00,0.00,0,0,1894,1894,1894,1894,1894,1894,1894,26,281,500,1130,1,1,5160000,98,-4.97,1.90,12,0.00,-381.00,995.00,3400,20240521,-44.32,1405,20250221,34.73,2595,-27.05,20250203,1405,34.73,20250221,3400,-44.32,20240521,1405,34.73,20250221,0.00,N,254160,500,25 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 161000 57 100.00 KONEX N N N N N 1800 -200 5 -10.00 129000 70 54.69 1900 1900 1800 2300 1700 2000 1842.86 0.00 0 0 2071 2035 1964 1928 1857 2053 1946 26 300 500 1200 1 1 5160000 93 -4.72 1.81 12 0.00 -381.00 995.00 3400 20240521 -47.06 1405 20250221 28.11 2595 -30.64 20250203 1405 28.11 20250221 3400 -47.06 20240521 1405 28.11 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N
3 20250306 150959 57 100.00 KONEX N N N N N 1900 -100 5 -5.00 57000 30 23.44 1900 1900 1900 2300 1700 2000 1900.00 0.00 0 0 2071 2035 1964 1928 1857 2053 1946 26 300 500 1200 1 1 5160000 98 -4.99 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.12 1405 20250221 35.23 2595 -26.78 20250203 1405 35.23 20250221 3400 -44.12 20240521 1405 35.23 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N
4 20250306 140958 57 100.00 KONEX N N N N N 1900 -100 5 -5.00 57000 30 23.44 1900 1900 1900 2300 1700 2000 1900.00 0.00 0 0 2071 2035 1964 1928 1857 2053 1946 26 300 500 1200 1 1 5160000 98 -4.99 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.12 1405 20250221 35.23 2595 -26.78 20250203 1405 35.23 20250221 3400 -44.12 20240521 1405 35.23 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N
5 20250306 131000 57 100.00 KONEX N N N N N 1900 -100 5 -5.00 57000 30 23.44 1900 1900 1900 2300 1700 2000 1900.00 0.00 0 0 2071 2035 1964 1928 1857 2053 1946 26 300 500 1200 1 1 5160000 98 -4.99 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.12 1405 20250221 35.23 2595 -26.78 20250203 1405 35.23 20250221 3400 -44.12 20240521 1405 35.23 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N
6 20250306 120959 57 100.00 KONEX N N N N N 1900 -100 5 -5.00 57000 30 23.44 1900 1900 1900 2300 1700 2000 1900.00 0.00 0 0 2071 2035 1964 1928 1857 2053 1946 26 300 500 1200 1 1 5160000 98 -4.99 1.91 12 0.00 -381.00 995.00 3400 20240521 -44.12 1405 20250221 35.23 2595 -26.78 20250203 1405 35.23 20250221 3400 -44.12 20240521 1405 35.23 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N
7 20250306 110956 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2071 2035 1964 1928 1857 2053 1946 26 300 500 1200 5 1 5160000 103 -5.25 2.01 12 0.00 -381.00 995.00 3400 20240521 -41.18 1405 20250221 42.35 2595 -22.93 20250203 1405 42.35 20250221 3400 -41.18 20240521 1405 42.35 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N
8 20250306 100958 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2071 2035 1964 1928 1857 2053 1946 26 300 500 1200 5 1 5160000 103 -5.25 2.01 12 0.00 -381.00 995.00 3400 20240521 -41.18 1405 20250221 42.35 2595 -22.93 20250203 1405 42.35 20250221 3400 -41.18 20240521 1405 42.35 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N
9 20250306 091002 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2071 2035 1964 1928 1857 2053 1946 26 300 500 1200 5 1 5160000 103 -5.25 2.01 12 0.00 -381.00 995.00 3400 20240521 -41.18 1405 20250221 42.35 2595 -22.93 20250203 1405 42.35 20250221 3400 -41.18 20240521 1405 42.35 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N
10 20250305 160948 57 100.00 KONEX N N N N N 2000 106 2 5.60 255679 128 0.00 1893 2000 1893 2175 1610 1894 1997.49 0.00 0 0 1894 1894 1894 1894 1894 1894 1894 26 281 500 1130 5 1 5160000 103 -5.25 2.01 12 0.00 -381.00 995.00 3400 20240521 -41.18 1405 20250221 42.35 2595 -22.93 20250203 1405 42.35 20250221 3400 -41.18 20240521 1405 42.35 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N
11 20250305 150952 57 100.00 KONEX N N N N N 1893 -1 5 -0.05 5679 3 0.00 1893 1893 1893 2175 1610 1894 1893.00 0.00 0 0 1894 1894 1894 1894 1894 1894 1894 26 281 500 1130 1 1 5160000 98 -4.97 1.90 12 0.00 -381.00 995.00 3400 20240521 -44.32 1405 20250221 34.73 2595 -27.05 20250203 1405 34.73 20250221 3400 -44.32 20240521 1405 34.73 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N
12 20250305 140951 57 100.00 KONEX N N N N N 1893 -1 5 -0.05 5679 3 0.00 1893 1893 1893 2175 1610 1894 1893.00 0.00 0 0 1894 1894 1894 1894 1894 1894 1894 26 281 500 1130 1 1 5160000 98 -4.97 1.90 12 0.00 -381.00 995.00 3400 20240521 -44.32 1405 20250221 34.73 2595 -27.05 20250203 1405 34.73 20250221 3400 -44.32 20240521 1405 34.73 20250221 0.00 N 254160 500 25 억 0 N N 0 N 00 N