ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
236340/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
20250312,161002,57,100.00,KONEX,,,N,N,N,N, ,N,2695,-195,5,-6.75,167195,63,185.29,2700,2795,2600,3320,2460,2890,2653.89,0.00,0,0,3356,3122,2961,2727,2566,3042,2647,15,430,500,1730,5,1,3014647,81,-5.41,-0.96,12,0.00,-498.00,-2795.00,6400,20240612,-57.89,2500,20250227,7.80,3600,-25.14,20250214,2500,7.80,20250227,6400,-57.89,20240612,2500,7.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250312,151003,57,100.00,KONEX,,,N,N,N,N, ,N,2695,-195,5,-6.75,167195,63,185.29,2700,2795,2600,3320,2460,2890,2653.89,0.00,0,0,3356,3122,2961,2727,2566,3042,2647,15,430,500,1730,5,1,3014647,81,-5.41,-0.96,12,0.00,-498.00,-2795.00,6400,20240612,-57.89,2500,20250227,7.80,3600,-25.14,20250214,2500,7.80,20250227,6400,-57.89,20240612,2500,7.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250312,141001,57,100.00,KONEX,,,N,N,N,N, ,N,2695,-195,5,-6.75,167195,63,185.29,2700,2795,2600,3320,2460,2890,2653.89,0.00,0,0,3356,3122,2961,2727,2566,3042,2647,15,430,500,1730,5,1,3014647,81,-5.41,-0.96,12,0.00,-498.00,-2795.00,6400,20240612,-57.89,2500,20250227,7.80,3600,-25.14,20250214,2500,7.80,20250227,6400,-57.89,20240612,2500,7.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250312,131002,57,100.00,KONEX,,,N,N,N,N, ,N,2695,-195,5,-6.75,167195,63,185.29,2700,2795,2600,3320,2460,2890,2653.89,0.00,0,0,3356,3122,2961,2727,2566,3042,2647,15,430,500,1730,5,1,3014647,81,-5.41,-0.96,12,0.00,-498.00,-2795.00,6400,20240612,-57.89,2500,20250227,7.80,3600,-25.14,20250214,2500,7.80,20250227,6400,-57.89,20240612,2500,7.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250312,121005,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-290,5,-10.03,140245,53,155.88,2700,2795,2600,3320,2460,2890,2646.13,0.00,0,0,3356,3122,2961,2727,2566,3042,2647,15,430,500,1730,5,1,3014647,78,-5.22,-0.93,12,0.00,-498.00,-2795.00,6400,20240612,-59.38,2500,20250227,4.00,3600,-27.78,20250214,2500,4.00,20250227,6400,-59.38,20240612,2500,4.00,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250312,110957,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-290,5,-10.03,124545,47,138.24,2700,2795,2600,3320,2460,2890,2649.89,0.00,0,0,3356,3122,2961,2727,2566,3042,2647,15,430,500,1730,5,1,3014647,78,-5.22,-0.93,12,0.00,-498.00,-2795.00,6400,20240612,-59.38,2500,20250227,4.00,3600,-27.78,20250214,2500,4.00,20250227,6400,-59.38,20240612,2500,4.00,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250312,101000,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-95,5,-3.29,108795,41,120.59,2700,2795,2600,3320,2460,2890,2653.54,0.00,0,0,3356,3122,2961,2727,2566,3042,2647,15,430,500,1730,5,1,3014647,84,-5.61,-1.00,12,0.00,-498.00,-2795.00,6400,20240612,-56.33,2500,20250227,11.80,3600,-22.36,20250214,2500,11.80,20250227,6400,-56.33,20240612,2500,11.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250312,091006,57,100.00,KONEX,,,N,N,N,N, ,N,2890,0,3,0.00,0,0,0.00,0,0,0,3320,2460,2890,0.00,0.00,0,0,3356,3122,2961,2727,2566,3042,2647,15,430,500,1730,5,1,3014647,87,-5.80,-1.03,12,0.00,-498.00,-2795.00,6400,20240612,-54.84,2500,20250227,15.60,3600,-19.72,20250214,2500,15.60,20250227,6400,-54.84,20240612,2500,15.60,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250311,160954,57,100.00,KONEX,,,N,N,N,N, ,N,2890,-110,5,-3.67,97595,34,22.67,3195,3195,2800,3450,2550,3000,2870.44,0.00,0,0,3460,3230,2965,2735,2470,3097,2602,15,450,500,1800,5,1,3014647,87,-5.80,-1.03,12,0.00,-498.00,-2795.00,6400,20240612,-54.84,2500,20250227,15.60,3600,-19.72,20250214,2500,15.60,20250227,6400,-54.84,20240612,2500,15.60,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250311,150957,57,100.00,KONEX,,,N,N,N,N, ,N,2890,-110,5,-3.67,91815,32,21.33,3195,3195,2800,3450,2550,3000,2869.22,0.00,0,0,3460,3230,2965,2735,2470,3097,2602,15,450,500,1800,5,1,3014647,87,-5.80,-1.03,12,0.00,-498.00,-2795.00,6400,20240612,-54.84,2500,20250227,15.60,3600,-19.72,20250214,2500,15.60,20250227,6400,-54.84,20240612,2500,15.60,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250311,141000,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-100,5,-3.33,63095,22,14.67,3195,3195,2800,3450,2550,3000,2867.95,0.00,0,0,3460,3230,2965,2735,2470,3097,2602,15,450,500,1800,5,1,3014647,87,-5.82,-1.04,12,0.00,-498.00,-2795.00,6400,20240612,-54.69,2500,20250227,16.00,3600,-19.44,20250214,2500,16.00,20250227,6400,-54.69,20240612,2500,16.00,20250227,0.00,N,236340,500,15 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 20250312 161002 57 100.00 KONEX N N N N N 2695 -195 5 -6.75 167195 63 185.29 2700 2795 2600 3320 2460 2890 2653.89 0.00 0 0 3356 3122 2961 2727 2566 3042 2647 15 430 500 1730 5 1 3014647 81 -5.41 -0.96 12 0.00 -498.00 -2795.00 6400 20240612 -57.89 2500 20250227 7.80 3600 -25.14 20250214 2500 7.80 20250227 6400 -57.89 20240612 2500 7.80 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
3 20250312 151003 57 100.00 KONEX N N N N N 2695 -195 5 -6.75 167195 63 185.29 2700 2795 2600 3320 2460 2890 2653.89 0.00 0 0 3356 3122 2961 2727 2566 3042 2647 15 430 500 1730 5 1 3014647 81 -5.41 -0.96 12 0.00 -498.00 -2795.00 6400 20240612 -57.89 2500 20250227 7.80 3600 -25.14 20250214 2500 7.80 20250227 6400 -57.89 20240612 2500 7.80 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
4 20250312 141001 57 100.00 KONEX N N N N N 2695 -195 5 -6.75 167195 63 185.29 2700 2795 2600 3320 2460 2890 2653.89 0.00 0 0 3356 3122 2961 2727 2566 3042 2647 15 430 500 1730 5 1 3014647 81 -5.41 -0.96 12 0.00 -498.00 -2795.00 6400 20240612 -57.89 2500 20250227 7.80 3600 -25.14 20250214 2500 7.80 20250227 6400 -57.89 20240612 2500 7.80 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
5 20250312 131002 57 100.00 KONEX N N N N N 2695 -195 5 -6.75 167195 63 185.29 2700 2795 2600 3320 2460 2890 2653.89 0.00 0 0 3356 3122 2961 2727 2566 3042 2647 15 430 500 1730 5 1 3014647 81 -5.41 -0.96 12 0.00 -498.00 -2795.00 6400 20240612 -57.89 2500 20250227 7.80 3600 -25.14 20250214 2500 7.80 20250227 6400 -57.89 20240612 2500 7.80 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
6 20250312 121005 57 100.00 KONEX N N N N N 2600 -290 5 -10.03 140245 53 155.88 2700 2795 2600 3320 2460 2890 2646.13 0.00 0 0 3356 3122 2961 2727 2566 3042 2647 15 430 500 1730 5 1 3014647 78 -5.22 -0.93 12 0.00 -498.00 -2795.00 6400 20240612 -59.38 2500 20250227 4.00 3600 -27.78 20250214 2500 4.00 20250227 6400 -59.38 20240612 2500 4.00 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
7 20250312 110957 57 100.00 KONEX N N N N N 2600 -290 5 -10.03 124545 47 138.24 2700 2795 2600 3320 2460 2890 2649.89 0.00 0 0 3356 3122 2961 2727 2566 3042 2647 15 430 500 1730 5 1 3014647 78 -5.22 -0.93 12 0.00 -498.00 -2795.00 6400 20240612 -59.38 2500 20250227 4.00 3600 -27.78 20250214 2500 4.00 20250227 6400 -59.38 20240612 2500 4.00 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
8 20250312 101000 57 100.00 KONEX N N N N N 2795 -95 5 -3.29 108795 41 120.59 2700 2795 2600 3320 2460 2890 2653.54 0.00 0 0 3356 3122 2961 2727 2566 3042 2647 15 430 500 1730 5 1 3014647 84 -5.61 -1.00 12 0.00 -498.00 -2795.00 6400 20240612 -56.33 2500 20250227 11.80 3600 -22.36 20250214 2500 11.80 20250227 6400 -56.33 20240612 2500 11.80 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
9 20250312 091006 57 100.00 KONEX N N N N N 2890 0 3 0.00 0 0 0.00 0 0 0 3320 2460 2890 0.00 0.00 0 0 3356 3122 2961 2727 2566 3042 2647 15 430 500 1730 5 1 3014647 87 -5.80 -1.03 12 0.00 -498.00 -2795.00 6400 20240612 -54.84 2500 20250227 15.60 3600 -19.72 20250214 2500 15.60 20250227 6400 -54.84 20240612 2500 15.60 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
10 20250311 160954 57 100.00 KONEX N N N N N 2890 -110 5 -3.67 97595 34 22.67 3195 3195 2800 3450 2550 3000 2870.44 0.00 0 0 3460 3230 2965 2735 2470 3097 2602 15 450 500 1800 5 1 3014647 87 -5.80 -1.03 12 0.00 -498.00 -2795.00 6400 20240612 -54.84 2500 20250227 15.60 3600 -19.72 20250214 2500 15.60 20250227 6400 -54.84 20240612 2500 15.60 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
11 20250311 150957 57 100.00 KONEX N N N N N 2890 -110 5 -3.67 91815 32 21.33 3195 3195 2800 3450 2550 3000 2869.22 0.00 0 0 3460 3230 2965 2735 2470 3097 2602 15 450 500 1800 5 1 3014647 87 -5.80 -1.03 12 0.00 -498.00 -2795.00 6400 20240612 -54.84 2500 20250227 15.60 3600 -19.72 20250214 2500 15.60 20250227 6400 -54.84 20240612 2500 15.60 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
12 20250311 141000 57 100.00 KONEX N N N N N 2900 -100 5 -3.33 63095 22 14.67 3195 3195 2800 3450 2550 3000 2867.95 0.00 0 0 3460 3230 2965 2735 2470 3097 2602 15 450 500 1800 5 1 3014647 87 -5.82 -1.04 12 0.00 -498.00 -2795.00 6400 20240612 -54.69 2500 20250227 16.00 3600 -19.44 20250214 2500 16.00 20250227 6400 -54.69 20240612 2500 16.00 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N