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
448900/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
20250306,161227,57,100.00,KONEX,,,N,N,N,N, ,N,22900,2850,2,14.21,1497250,74,336.36,17100,22900,17100,23050,17050,20050,20233.11,0.00,0,0,24610,22330,21120,18840,17630,21725,18235,25,3000,500,13230,50,1,5081470,1164,59.48,2.86,12,0.00,385.00,8015.00,33050,20240429,-30.71,12510,20240222,83.05,28000,-18.21,20250226,17100,33.92,20250306,33050,-30.71,20240429,12850,78.21,20240306,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250306,151228,57,100.00,KONEX,,,N,N,N,N, ,N,20000,-50,5,-0.25,719400,38,172.73,17100,20000,17100,23050,17050,20050,18931.58,0.00,0,0,24610,22330,21120,18840,17630,21725,18235,25,3000,500,13230,50,1,5081470,1016,51.95,2.50,12,0.00,385.00,8015.00,33050,20240429,-39.49,12510,20240222,59.87,28000,-28.57,20250226,17100,16.96,20250306,33050,-39.49,20240429,12850,55.64,20240306,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250306,141227,57,100.00,KONEX,,,N,N,N,N, ,N,20000,-50,5,-0.25,719400,38,172.73,17100,20000,17100,23050,17050,20050,18931.58,0.00,0,0,24610,22330,21120,18840,17630,21725,18235,25,3000,500,13230,50,1,5081470,1016,51.95,2.50,12,0.00,385.00,8015.00,33050,20240429,-39.49,12510,20240222,59.87,28000,-28.57,20250226,17100,16.96,20250306,33050,-39.49,20240429,12850,55.64,20240306,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250306,131227,57,100.00,KONEX,,,N,N,N,N, ,N,20000,-50,5,-0.25,639400,34,154.55,17100,20000,17100,23050,17050,20050,18805.88,0.00,0,0,24610,22330,21120,18840,17630,21725,18235,25,3000,500,13230,50,1,5081470,1016,51.95,2.50,12,0.00,385.00,8015.00,33050,20240429,-39.49,12510,20240222,59.87,28000,-28.57,20250226,17100,16.96,20250306,33050,-39.49,20240429,12850,55.64,20240306,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250306,121226,57,100.00,KONEX,,,N,N,N,N, ,N,20000,-50,5,-0.25,639400,34,154.55,17100,20000,17100,23050,17050,20050,18805.88,0.00,0,0,24610,22330,21120,18840,17630,21725,18235,25,3000,500,13230,50,1,5081470,1016,51.95,2.50,12,0.00,385.00,8015.00,33050,20240429,-39.49,12510,20240222,59.87,28000,-28.57,20250226,17100,16.96,20250306,33050,-39.49,20240429,12850,55.64,20240306,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250306,111223,57,100.00,KONEX,,,N,N,N,N, ,N,20000,-50,5,-0.25,639400,34,154.55,17100,20000,17100,23050,17050,20050,18805.88,0.00,0,0,24610,22330,21120,18840,17630,21725,18235,25,3000,500,13230,50,1,5081470,1016,51.95,2.50,12,0.00,385.00,8015.00,33050,20240429,-39.49,12510,20240222,59.87,28000,-28.57,20250226,17100,16.96,20250306,33050,-39.49,20240429,12850,55.64,20240306,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250306,101225,57,100.00,KONEX,,,N,N,N,N, ,N,20000,-50,5,-0.25,639400,34,154.55,17100,20000,17100,23050,17050,20050,18805.88,0.00,0,0,24610,22330,21120,18840,17630,21725,18235,25,3000,500,13230,50,1,5081470,1016,51.95,2.50,12,0.00,385.00,8015.00,33050,20240429,-39.49,12510,20240222,59.87,28000,-28.57,20250226,17100,16.96,20250306,33050,-39.49,20240429,12850,55.64,20240306,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250306,091231,57,100.00,KONEX,,,N,N,N,N, ,N,20050,0,3,0.00,0,0,0.00,0,0,0,23050,17050,20050,0.00,0.00,0,0,24610,22330,21120,18840,17630,21725,18235,25,3000,500,13230,50,1,5081470,1019,52.08,2.50,12,0.00,385.00,8015.00,33050,20240429,-39.33,12510,20240222,60.27,28000,-28.39,20250226,19910,0.70,20250305,33050,-39.33,20240429,12850,56.03,20240306,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250305,161209,57,100.00,KONEX,,,N,N,N,N, ,N,20050,-3350,5,-14.32,459100,22,550.00,23400,23400,19910,26900,19900,23400,20868.18,0.00,0,0,29066,26232,24816,21982,20566,25525,21275,25,3500,500,15440,50,1,5081470,1019,52.08,2.50,12,0.00,385.00,8015.00,33050,20240429,-39.33,12510,20240221,60.27,28000,-28.39,20250226,19910,0.70,20250305,33050,-39.33,20240429,12850,56.03,20240305,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250305,151217,57,100.00,KONEX,,,N,N,N,N, ,N,23400,0,3,0.00,439050,21,525.00,23400,23400,19910,26900,19900,23400,20907.14,0.00,0,0,29066,26232,24816,21982,20566,25525,21275,25,3500,500,15440,50,1,5081470,1189,60.78,2.92,12,0.00,385.00,8015.00,33050,20240429,-29.20,12510,20240221,87.05,28000,-16.43,20250226,19910,17.53,20250305,33050,-29.20,20240429,12850,82.10,20240305,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250305,141217,57,100.00,KONEX,,,N,N,N,N, ,N,23400,0,3,0.00,439050,21,525.00,23400,23400,19910,26900,19900,23400,20907.14,0.00,0,0,29066,26232,24816,21982,20566,25525,21275,25,3500,500,15440,50,1,5081470,1189,60.78,2.92,12,0.00,385.00,8015.00,33050,20240429,-29.20,12510,20240221,87.05,28000,-16.43,20250226,19910,17.53,20250305,33050,-29.20,20240429,12850,82.10,20240305,0.00,N,448900,500,25 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 161227 57 100.00 KONEX N N N N N 22900 2850 2 14.21 1497250 74 336.36 17100 22900 17100 23050 17050 20050 20233.11 0.00 0 0 24610 22330 21120 18840 17630 21725 18235 25 3000 500 13230 50 1 5081470 1164 59.48 2.86 12 0.00 385.00 8015.00 33050 20240429 -30.71 12510 20240222 83.05 28000 -18.21 20250226 17100 33.92 20250306 33050 -30.71 20240429 12850 78.21 20240306 0.00 N 448900 500 25 억 0 N N 0 N 00 N
3 20250306 151228 57 100.00 KONEX N N N N N 20000 -50 5 -0.25 719400 38 172.73 17100 20000 17100 23050 17050 20050 18931.58 0.00 0 0 24610 22330 21120 18840 17630 21725 18235 25 3000 500 13230 50 1 5081470 1016 51.95 2.50 12 0.00 385.00 8015.00 33050 20240429 -39.49 12510 20240222 59.87 28000 -28.57 20250226 17100 16.96 20250306 33050 -39.49 20240429 12850 55.64 20240306 0.00 N 448900 500 25 억 0 N N 0 N 00 N
4 20250306 141227 57 100.00 KONEX N N N N N 20000 -50 5 -0.25 719400 38 172.73 17100 20000 17100 23050 17050 20050 18931.58 0.00 0 0 24610 22330 21120 18840 17630 21725 18235 25 3000 500 13230 50 1 5081470 1016 51.95 2.50 12 0.00 385.00 8015.00 33050 20240429 -39.49 12510 20240222 59.87 28000 -28.57 20250226 17100 16.96 20250306 33050 -39.49 20240429 12850 55.64 20240306 0.00 N 448900 500 25 억 0 N N 0 N 00 N
5 20250306 131227 57 100.00 KONEX N N N N N 20000 -50 5 -0.25 639400 34 154.55 17100 20000 17100 23050 17050 20050 18805.88 0.00 0 0 24610 22330 21120 18840 17630 21725 18235 25 3000 500 13230 50 1 5081470 1016 51.95 2.50 12 0.00 385.00 8015.00 33050 20240429 -39.49 12510 20240222 59.87 28000 -28.57 20250226 17100 16.96 20250306 33050 -39.49 20240429 12850 55.64 20240306 0.00 N 448900 500 25 억 0 N N 0 N 00 N
6 20250306 121226 57 100.00 KONEX N N N N N 20000 -50 5 -0.25 639400 34 154.55 17100 20000 17100 23050 17050 20050 18805.88 0.00 0 0 24610 22330 21120 18840 17630 21725 18235 25 3000 500 13230 50 1 5081470 1016 51.95 2.50 12 0.00 385.00 8015.00 33050 20240429 -39.49 12510 20240222 59.87 28000 -28.57 20250226 17100 16.96 20250306 33050 -39.49 20240429 12850 55.64 20240306 0.00 N 448900 500 25 억 0 N N 0 N 00 N
7 20250306 111223 57 100.00 KONEX N N N N N 20000 -50 5 -0.25 639400 34 154.55 17100 20000 17100 23050 17050 20050 18805.88 0.00 0 0 24610 22330 21120 18840 17630 21725 18235 25 3000 500 13230 50 1 5081470 1016 51.95 2.50 12 0.00 385.00 8015.00 33050 20240429 -39.49 12510 20240222 59.87 28000 -28.57 20250226 17100 16.96 20250306 33050 -39.49 20240429 12850 55.64 20240306 0.00 N 448900 500 25 억 0 N N 0 N 00 N
8 20250306 101225 57 100.00 KONEX N N N N N 20000 -50 5 -0.25 639400 34 154.55 17100 20000 17100 23050 17050 20050 18805.88 0.00 0 0 24610 22330 21120 18840 17630 21725 18235 25 3000 500 13230 50 1 5081470 1016 51.95 2.50 12 0.00 385.00 8015.00 33050 20240429 -39.49 12510 20240222 59.87 28000 -28.57 20250226 17100 16.96 20250306 33050 -39.49 20240429 12850 55.64 20240306 0.00 N 448900 500 25 억 0 N N 0 N 00 N
9 20250306 091231 57 100.00 KONEX N N N N N 20050 0 3 0.00 0 0 0.00 0 0 0 23050 17050 20050 0.00 0.00 0 0 24610 22330 21120 18840 17630 21725 18235 25 3000 500 13230 50 1 5081470 1019 52.08 2.50 12 0.00 385.00 8015.00 33050 20240429 -39.33 12510 20240222 60.27 28000 -28.39 20250226 19910 0.70 20250305 33050 -39.33 20240429 12850 56.03 20240306 0.00 N 448900 500 25 억 0 N N 0 N 00 N
10 20250305 161209 57 100.00 KONEX N N N N N 20050 -3350 5 -14.32 459100 22 550.00 23400 23400 19910 26900 19900 23400 20868.18 0.00 0 0 29066 26232 24816 21982 20566 25525 21275 25 3500 500 15440 50 1 5081470 1019 52.08 2.50 12 0.00 385.00 8015.00 33050 20240429 -39.33 12510 20240221 60.27 28000 -28.39 20250226 19910 0.70 20250305 33050 -39.33 20240429 12850 56.03 20240305 0.00 N 448900 500 25 억 0 N N 0 N 00 N
11 20250305 151217 57 100.00 KONEX N N N N N 23400 0 3 0.00 439050 21 525.00 23400 23400 19910 26900 19900 23400 20907.14 0.00 0 0 29066 26232 24816 21982 20566 25525 21275 25 3500 500 15440 50 1 5081470 1189 60.78 2.92 12 0.00 385.00 8015.00 33050 20240429 -29.20 12510 20240221 87.05 28000 -16.43 20250226 19910 17.53 20250305 33050 -29.20 20240429 12850 82.10 20240305 0.00 N 448900 500 25 억 0 N N 0 N 00 N
12 20250305 141217 57 100.00 KONEX N N N N N 23400 0 3 0.00 439050 21 525.00 23400 23400 19910 26900 19900 23400 20907.14 0.00 0 0 29066 26232 24816 21982 20566 25525 21275 25 3500 500 15440 50 1 5081470 1189 60.78 2.92 12 0.00 385.00 8015.00 33050 20240429 -29.20 12510 20240221 87.05 28000 -16.43 20250226 19910 17.53 20250305 33050 -29.20 20240429 12850 82.10 20240305 0.00 N 448900 500 25 억 0 N N 0 N 00 N