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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161019,57,100.00,KONEX,,,N,N,N,N, ,N,2495,85,2,3.53,3785745,1555,94.99,2600,2600,2415,2770,2050,2410,2434.56,0.00,0,0,2803,2606,2503,2306,2203,2555,2255,15,360,500,1440,5,1,3014647,75,-5.01,-0.89,12,0.05,-498.00,-2795.00,6400,20240612,-61.02,2400,20250314,3.96,3600,-30.69,20250214,2400,3.96,20250314,6400,-61.02,20240612,2400,3.96,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250318,151024,57,100.00,KONEX,,,N,N,N,N, ,N,2495,85,2,3.53,3785745,1555,94.99,2600,2600,2415,2770,2050,2410,2434.56,0.00,0,0,2803,2606,2503,2306,2203,2555,2255,15,360,500,1440,5,1,3014647,75,-5.01,-0.89,12,0.05,-498.00,-2795.00,6400,20240612,-61.02,2400,20250314,3.96,3600,-30.69,20250214,2400,3.96,20250314,6400,-61.02,20240612,2400,3.96,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250318,141020,57,100.00,KONEX,,,N,N,N,N, ,N,2415,5,2,0.21,3778260,1552,94.81,2600,2600,2415,2770,2050,2410,2434.45,0.00,0,0,2803,2606,2503,2306,2203,2555,2255,15,360,500,1440,5,1,3014647,73,-4.85,-0.86,12,0.05,-498.00,-2795.00,6400,20240612,-62.27,2400,20250314,0.62,3600,-32.92,20250214,2400,0.62,20250314,6400,-62.27,20240612,2400,0.62,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250318,131020,57,100.00,KONEX,,,N,N,N,N, ,N,2495,85,2,3.53,3766185,1547,94.50,2600,2600,2415,2770,2050,2410,2434.51,0.00,0,0,2803,2606,2503,2306,2203,2555,2255,15,360,500,1440,5,1,3014647,75,-5.01,-0.89,12,0.05,-498.00,-2795.00,6400,20240612,-61.02,2400,20250314,3.96,3600,-30.69,20250214,2400,3.96,20250314,6400,-61.02,20240612,2400,3.96,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250318,121021,57,100.00,KONEX,,,N,N,N,N, ,N,2415,5,2,0.21,1342700,544,33.23,2600,2600,2415,2770,2050,2410,2468.20,0.00,0,0,2803,2606,2503,2306,2203,2555,2255,15,360,500,1440,5,1,3014647,73,-4.85,-0.86,12,0.02,-498.00,-2795.00,6400,20240612,-62.27,2400,20250314,0.62,3600,-32.92,20250214,2400,0.62,20250314,6400,-62.27,20240612,2400,0.62,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250318,111020,57,100.00,KONEX,,,N,N,N,N, ,N,2500,90,2,3.73,562400,221,13.50,2600,2600,2500,2770,2050,2410,2544.80,0.00,0,0,2803,2606,2503,2306,2203,2555,2255,15,360,500,1440,5,1,3014647,75,-5.02,-0.89,12,0.01,-498.00,-2795.00,6400,20240612,-60.94,2400,20250314,4.17,3600,-30.56,20250214,2400,4.17,20250314,6400,-60.94,20240612,2400,4.17,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250318,101022,57,100.00,KONEX,,,N,N,N,N, ,N,2500,90,2,3.73,529900,208,12.71,2600,2600,2500,2770,2050,2410,2547.60,0.00,0,0,2803,2606,2503,2306,2203,2555,2255,15,360,500,1440,5,1,3014647,75,-5.02,-0.89,12,0.01,-498.00,-2795.00,6400,20240612,-60.94,2400,20250314,4.17,3600,-30.56,20250214,2400,4.17,20250314,6400,-60.94,20240612,2400,4.17,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250318,091025,57,100.00,KONEX,,,N,N,N,N, ,N,2600,190,2,7.88,2600,1,0.06,2600,2600,2600,2770,2050,2410,2600.00,0.00,0,0,2803,2606,2503,2306,2203,2555,2255,15,360,500,1440,5,1,3014647,78,-5.22,-0.93,12,0.00,-498.00,-2795.00,6400,20240612,-59.38,2400,20250314,8.33,3600,-27.78,20250214,2400,8.33,20250314,6400,-59.38,20240612,2400,8.33,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250317,161017,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2410,-290,5,-10.74,3960580,1637,96.01,2700,2700,2400,3105,2295,2700,2419.41,0.00,0,0,2900,2800,2600,2500,2300,2850,2550,15,405,500,1620,5,1,3014647,73,-4.84,-0.86,12,0.05,-498.00,-2795.00,6400,20240612,-62.34,2400,20250317,0.42,3600,-33.06,20250214,2400,0.42,20250317,6400,-62.34,20240612,2400,0.42,20250317,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250317,151016,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2600,-100,5,-3.70,3746090,1548,90.79,2700,2700,2400,3105,2295,2700,2419.95,0.00,0,0,2900,2800,2600,2500,2300,2850,2550,15,405,500,1620,5,1,3014647,78,-5.22,-0.93,12,0.05,-498.00,-2795.00,6400,20240612,-59.38,2400,20250317,8.33,3600,-27.78,20250214,2400,8.33,20250317,6400,-59.38,20240612,2400,8.33,20250317,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250317,141019,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2600,-100,5,-3.70,3746090,1548,90.79,2700,2700,2400,3105,2295,2700,2419.95,0.00,0,0,2900,2800,2600,2500,2300,2850,2550,15,405,500,1620,5,1,3014647,78,-5.22,-0.93,12,0.05,-498.00,-2795.00,6400,20240612,-59.38,2400,20250317,8.33,3600,-27.78,20250214,2400,8.33,20250317,6400,-59.38,20240612,2400,8.33,20250317,0.00,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 20250318 161019 57 100.00 KONEX N N N N N 2495 85 2 3.53 3785745 1555 94.99 2600 2600 2415 2770 2050 2410 2434.56 0.00 0 0 2803 2606 2503 2306 2203 2555 2255 15 360 500 1440 5 1 3014647 75 -5.01 -0.89 12 0.05 -498.00 -2795.00 6400 20240612 -61.02 2400 20250314 3.96 3600 -30.69 20250214 2400 3.96 20250314 6400 -61.02 20240612 2400 3.96 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
3 20250318 151024 57 100.00 KONEX N N N N N 2495 85 2 3.53 3785745 1555 94.99 2600 2600 2415 2770 2050 2410 2434.56 0.00 0 0 2803 2606 2503 2306 2203 2555 2255 15 360 500 1440 5 1 3014647 75 -5.01 -0.89 12 0.05 -498.00 -2795.00 6400 20240612 -61.02 2400 20250314 3.96 3600 -30.69 20250214 2400 3.96 20250314 6400 -61.02 20240612 2400 3.96 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
4 20250318 141020 57 100.00 KONEX N N N N N 2415 5 2 0.21 3778260 1552 94.81 2600 2600 2415 2770 2050 2410 2434.45 0.00 0 0 2803 2606 2503 2306 2203 2555 2255 15 360 500 1440 5 1 3014647 73 -4.85 -0.86 12 0.05 -498.00 -2795.00 6400 20240612 -62.27 2400 20250314 0.62 3600 -32.92 20250214 2400 0.62 20250314 6400 -62.27 20240612 2400 0.62 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
5 20250318 131020 57 100.00 KONEX N N N N N 2495 85 2 3.53 3766185 1547 94.50 2600 2600 2415 2770 2050 2410 2434.51 0.00 0 0 2803 2606 2503 2306 2203 2555 2255 15 360 500 1440 5 1 3014647 75 -5.01 -0.89 12 0.05 -498.00 -2795.00 6400 20240612 -61.02 2400 20250314 3.96 3600 -30.69 20250214 2400 3.96 20250314 6400 -61.02 20240612 2400 3.96 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
6 20250318 121021 57 100.00 KONEX N N N N N 2415 5 2 0.21 1342700 544 33.23 2600 2600 2415 2770 2050 2410 2468.20 0.00 0 0 2803 2606 2503 2306 2203 2555 2255 15 360 500 1440 5 1 3014647 73 -4.85 -0.86 12 0.02 -498.00 -2795.00 6400 20240612 -62.27 2400 20250314 0.62 3600 -32.92 20250214 2400 0.62 20250314 6400 -62.27 20240612 2400 0.62 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
7 20250318 111020 57 100.00 KONEX N N N N N 2500 90 2 3.73 562400 221 13.50 2600 2600 2500 2770 2050 2410 2544.80 0.00 0 0 2803 2606 2503 2306 2203 2555 2255 15 360 500 1440 5 1 3014647 75 -5.02 -0.89 12 0.01 -498.00 -2795.00 6400 20240612 -60.94 2400 20250314 4.17 3600 -30.56 20250214 2400 4.17 20250314 6400 -60.94 20240612 2400 4.17 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
8 20250318 101022 57 100.00 KONEX N N N N N 2500 90 2 3.73 529900 208 12.71 2600 2600 2500 2770 2050 2410 2547.60 0.00 0 0 2803 2606 2503 2306 2203 2555 2255 15 360 500 1440 5 1 3014647 75 -5.02 -0.89 12 0.01 -498.00 -2795.00 6400 20240612 -60.94 2400 20250314 4.17 3600 -30.56 20250214 2400 4.17 20250314 6400 -60.94 20240612 2400 4.17 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
9 20250318 091025 57 100.00 KONEX N N N N N 2600 190 2 7.88 2600 1 0.06 2600 2600 2600 2770 2050 2410 2600.00 0.00 0 0 2803 2606 2503 2306 2203 2555 2255 15 360 500 1440 5 1 3014647 78 -5.22 -0.93 12 0.00 -498.00 -2795.00 6400 20240612 -59.38 2400 20250314 8.33 3600 -27.78 20250214 2400 8.33 20250314 6400 -59.38 20240612 2400 8.33 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
10 20250317 161017 57 100.00 KONEX 신저가 N N N N N 2410 -290 5 -10.74 3960580 1637 96.01 2700 2700 2400 3105 2295 2700 2419.41 0.00 0 0 2900 2800 2600 2500 2300 2850 2550 15 405 500 1620 5 1 3014647 73 -4.84 -0.86 12 0.05 -498.00 -2795.00 6400 20240612 -62.34 2400 20250317 0.42 3600 -33.06 20250214 2400 0.42 20250317 6400 -62.34 20240612 2400 0.42 20250317 0.00 N 236340 500 15 억 0 N N 0 N 00 N
11 20250317 151016 57 100.00 KONEX 신저가 N N N N N 2600 -100 5 -3.70 3746090 1548 90.79 2700 2700 2400 3105 2295 2700 2419.95 0.00 0 0 2900 2800 2600 2500 2300 2850 2550 15 405 500 1620 5 1 3014647 78 -5.22 -0.93 12 0.05 -498.00 -2795.00 6400 20240612 -59.38 2400 20250317 8.33 3600 -27.78 20250214 2400 8.33 20250317 6400 -59.38 20240612 2400 8.33 20250317 0.00 N 236340 500 15 억 0 N N 0 N 00 N
12 20250317 141019 57 100.00 KONEX 신저가 N N N N N 2600 -100 5 -3.70 3746090 1548 90.79 2700 2700 2400 3105 2295 2700 2419.95 0.00 0 0 2900 2800 2600 2500 2300 2850 2550 15 405 500 1620 5 1 3014647 78 -5.22 -0.93 12 0.05 -498.00 -2795.00 6400 20240612 -59.38 2400 20250317 8.33 3600 -27.78 20250214 2400 8.33 20250317 6400 -59.38 20240612 2400 8.33 20250317 0.00 N 236340 500 15 억 0 N N 0 N 00 N