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
289170/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
20250312,161050,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-720,4,-14.94,41000,10,1000.00,4100,4100,4100,5540,4100,4820,4100.00,0.00,0,0,4820,4820,4820,4820,4820,4820,4820,18,720,500,2890,5,1,3576689,147,-23.84,4.58,12,0.00,-172.00,896.00,8350,20241025,-50.90,2610,20240621,57.09,5850,-29.91,20250225,3600,13.89,20250218,8350,-50.90,20241025,2610,57.09,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250312,151051,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-720,4,-14.94,41000,10,1000.00,4100,4100,4100,5540,4100,4820,4100.00,0.00,0,0,4820,4820,4820,4820,4820,4820,4820,18,720,500,2890,5,1,3576689,147,-23.84,4.58,12,0.00,-172.00,896.00,8350,20241025,-50.90,2610,20240621,57.09,5850,-29.91,20250225,3600,13.89,20250218,8350,-50.90,20241025,2610,57.09,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250312,141049,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-720,4,-14.94,41000,10,1000.00,4100,4100,4100,5540,4100,4820,4100.00,0.00,0,0,4820,4820,4820,4820,4820,4820,4820,18,720,500,2890,5,1,3576689,147,-23.84,4.58,12,0.00,-172.00,896.00,8350,20241025,-50.90,2610,20240621,57.09,5850,-29.91,20250225,3600,13.89,20250218,8350,-50.90,20241025,2610,57.09,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250312,131050,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-720,4,-14.94,41000,10,1000.00,4100,4100,4100,5540,4100,4820,4100.00,0.00,0,0,4820,4820,4820,4820,4820,4820,4820,18,720,500,2890,5,1,3576689,147,-23.84,4.58,12,0.00,-172.00,896.00,8350,20241025,-50.90,2610,20240621,57.09,5850,-29.91,20250225,3600,13.89,20250218,8350,-50.90,20241025,2610,57.09,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250312,121053,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-720,4,-14.94,24600,6,600.00,4100,4100,4100,5540,4100,4820,4100.00,0.00,0,0,4820,4820,4820,4820,4820,4820,4820,18,720,500,2890,5,1,3576689,147,-23.84,4.58,12,0.00,-172.00,896.00,8350,20241025,-50.90,2610,20240621,57.09,5850,-29.91,20250225,3600,13.89,20250218,8350,-50.90,20241025,2610,57.09,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250312,111045,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-720,4,-14.94,24600,6,600.00,4100,4100,4100,5540,4100,4820,4100.00,0.00,0,0,4820,4820,4820,4820,4820,4820,4820,18,720,500,2890,5,1,3576689,147,-23.84,4.58,12,0.00,-172.00,896.00,8350,20241025,-50.90,2610,20240621,57.09,5850,-29.91,20250225,3600,13.89,20250218,8350,-50.90,20241025,2610,57.09,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250312,101048,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-720,4,-14.94,24600,6,600.00,4100,4100,4100,5540,4100,4820,4100.00,0.00,0,0,4820,4820,4820,4820,4820,4820,4820,18,720,500,2890,5,1,3576689,147,-23.84,4.58,12,0.00,-172.00,896.00,8350,20241025,-50.90,2610,20240621,57.09,5850,-29.91,20250225,3600,13.89,20250218,8350,-50.90,20241025,2610,57.09,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250312,091055,57,100.00,KONEX,,,N,N,N,N, ,N,4820,0,3,0.00,0,0,0.00,0,0,0,5540,4100,4820,0.00,0.00,0,0,4820,4820,4820,4820,4820,4820,4820,18,720,500,2890,5,1,3576689,172,-28.02,5.38,12,0.00,-172.00,896.00,8350,20241025,-42.28,2610,20240621,84.67,5850,-17.61,20250225,3600,33.89,20250218,8350,-42.28,20241025,2610,84.67,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250311,161042,57,100.00,KONEX,,,N,N,N,N, ,N,4820,575,2,13.55,4820,1,0.13,4820,4820,4820,4880,3610,4245,4820.00,0.00,0,0,4678,4461,4033,3816,3388,4247,3602,18,635,500,2540,5,1,3576689,172,-28.02,5.38,12,0.00,-172.00,896.00,8350,20241025,-42.28,2610,20240621,84.67,5850,-17.61,20250225,3600,33.89,20250218,8350,-42.28,20241025,2610,84.67,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250311,151045,57,100.00,KONEX,,,N,N,N,N, ,N,4820,575,2,13.55,4820,1,0.13,4820,4820,4820,4880,3610,4245,4820.00,0.00,0,0,4678,4461,4033,3816,3388,4247,3602,18,635,500,2540,5,1,3576689,172,-28.02,5.38,12,0.00,-172.00,896.00,8350,20241025,-42.28,2610,20240621,84.67,5850,-17.61,20250225,3600,33.89,20250218,8350,-42.28,20241025,2610,84.67,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250311,141048,57,100.00,KONEX,,,N,N,N,N, ,N,4820,575,2,13.55,4820,1,0.13,4820,4820,4820,4880,3610,4245,4820.00,0.00,0,0,4678,4461,4033,3816,3388,4247,3602,18,635,500,2540,5,1,3576689,172,-28.02,5.38,12,0.00,-172.00,896.00,8350,20241025,-42.28,2610,20240621,84.67,5850,-17.61,20250225,3600,33.89,20250218,8350,-42.28,20241025,2610,84.67,20240621,0.00,N,289170,500,17 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 161050 57 100.00 KONEX N N N N N 4100 -720 4 -14.94 41000 10 1000.00 4100 4100 4100 5540 4100 4820 4100.00 0.00 0 0 4820 4820 4820 4820 4820 4820 4820 18 720 500 2890 5 1 3576689 147 -23.84 4.58 12 0.00 -172.00 896.00 8350 20241025 -50.90 2610 20240621 57.09 5850 -29.91 20250225 3600 13.89 20250218 8350 -50.90 20241025 2610 57.09 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
3 20250312 151051 57 100.00 KONEX N N N N N 4100 -720 4 -14.94 41000 10 1000.00 4100 4100 4100 5540 4100 4820 4100.00 0.00 0 0 4820 4820 4820 4820 4820 4820 4820 18 720 500 2890 5 1 3576689 147 -23.84 4.58 12 0.00 -172.00 896.00 8350 20241025 -50.90 2610 20240621 57.09 5850 -29.91 20250225 3600 13.89 20250218 8350 -50.90 20241025 2610 57.09 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
4 20250312 141049 57 100.00 KONEX N N N N N 4100 -720 4 -14.94 41000 10 1000.00 4100 4100 4100 5540 4100 4820 4100.00 0.00 0 0 4820 4820 4820 4820 4820 4820 4820 18 720 500 2890 5 1 3576689 147 -23.84 4.58 12 0.00 -172.00 896.00 8350 20241025 -50.90 2610 20240621 57.09 5850 -29.91 20250225 3600 13.89 20250218 8350 -50.90 20241025 2610 57.09 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
5 20250312 131050 57 100.00 KONEX N N N N N 4100 -720 4 -14.94 41000 10 1000.00 4100 4100 4100 5540 4100 4820 4100.00 0.00 0 0 4820 4820 4820 4820 4820 4820 4820 18 720 500 2890 5 1 3576689 147 -23.84 4.58 12 0.00 -172.00 896.00 8350 20241025 -50.90 2610 20240621 57.09 5850 -29.91 20250225 3600 13.89 20250218 8350 -50.90 20241025 2610 57.09 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
6 20250312 121053 57 100.00 KONEX N N N N N 4100 -720 4 -14.94 24600 6 600.00 4100 4100 4100 5540 4100 4820 4100.00 0.00 0 0 4820 4820 4820 4820 4820 4820 4820 18 720 500 2890 5 1 3576689 147 -23.84 4.58 12 0.00 -172.00 896.00 8350 20241025 -50.90 2610 20240621 57.09 5850 -29.91 20250225 3600 13.89 20250218 8350 -50.90 20241025 2610 57.09 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
7 20250312 111045 57 100.00 KONEX N N N N N 4100 -720 4 -14.94 24600 6 600.00 4100 4100 4100 5540 4100 4820 4100.00 0.00 0 0 4820 4820 4820 4820 4820 4820 4820 18 720 500 2890 5 1 3576689 147 -23.84 4.58 12 0.00 -172.00 896.00 8350 20241025 -50.90 2610 20240621 57.09 5850 -29.91 20250225 3600 13.89 20250218 8350 -50.90 20241025 2610 57.09 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
8 20250312 101048 57 100.00 KONEX N N N N N 4100 -720 4 -14.94 24600 6 600.00 4100 4100 4100 5540 4100 4820 4100.00 0.00 0 0 4820 4820 4820 4820 4820 4820 4820 18 720 500 2890 5 1 3576689 147 -23.84 4.58 12 0.00 -172.00 896.00 8350 20241025 -50.90 2610 20240621 57.09 5850 -29.91 20250225 3600 13.89 20250218 8350 -50.90 20241025 2610 57.09 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
9 20250312 091055 57 100.00 KONEX N N N N N 4820 0 3 0.00 0 0 0.00 0 0 0 5540 4100 4820 0.00 0.00 0 0 4820 4820 4820 4820 4820 4820 4820 18 720 500 2890 5 1 3576689 172 -28.02 5.38 12 0.00 -172.00 896.00 8350 20241025 -42.28 2610 20240621 84.67 5850 -17.61 20250225 3600 33.89 20250218 8350 -42.28 20241025 2610 84.67 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
10 20250311 161042 57 100.00 KONEX N N N N N 4820 575 2 13.55 4820 1 0.13 4820 4820 4820 4880 3610 4245 4820.00 0.00 0 0 4678 4461 4033 3816 3388 4247 3602 18 635 500 2540 5 1 3576689 172 -28.02 5.38 12 0.00 -172.00 896.00 8350 20241025 -42.28 2610 20240621 84.67 5850 -17.61 20250225 3600 33.89 20250218 8350 -42.28 20241025 2610 84.67 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
11 20250311 151045 57 100.00 KONEX N N N N N 4820 575 2 13.55 4820 1 0.13 4820 4820 4820 4880 3610 4245 4820.00 0.00 0 0 4678 4461 4033 3816 3388 4247 3602 18 635 500 2540 5 1 3576689 172 -28.02 5.38 12 0.00 -172.00 896.00 8350 20241025 -42.28 2610 20240621 84.67 5850 -17.61 20250225 3600 33.89 20250218 8350 -42.28 20241025 2610 84.67 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
12 20250311 141048 57 100.00 KONEX N N N N N 4820 575 2 13.55 4820 1 0.13 4820 4820 4820 4880 3610 4245 4820.00 0.00 0 0 4678 4461 4033 3816 3388 4247 3602 18 635 500 2540 5 1 3576689 172 -28.02 5.38 12 0.00 -172.00 896.00 8350 20241025 -42.28 2610 20240621 84.67 5850 -17.61 20250225 3600 33.89 20250218 8350 -42.28 20241025 2610 84.67 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N