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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131017,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,5400,2,0.12,2700,2700,2700,3105,2295,2700,2700.00,0.00,0,0,2900,2800,2600,2500,2300,2850,2550,15,405,500,1620,5,1,3014647,81,-5.42,-0.97,12,0.00,-498.00,-2795.00,6400,20240612,-57.81,2400,20250314,12.50,3600,-25.00,20250214,2400,12.50,20250314,6400,-57.81,20240612,2400,12.50,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250317,121017,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,5400,2,0.12,2700,2700,2700,3105,2295,2700,2700.00,0.00,0,0,2900,2800,2600,2500,2300,2850,2550,15,405,500,1620,5,1,3014647,81,-5.42,-0.97,12,0.00,-498.00,-2795.00,6400,20240612,-57.81,2400,20250314,12.50,3600,-25.00,20250214,2400,12.50,20250314,6400,-57.81,20240612,2400,12.50,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250317,111017,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,5400,2,0.12,2700,2700,2700,3105,2295,2700,2700.00,0.00,0,0,2900,2800,2600,2500,2300,2850,2550,15,405,500,1620,5,1,3014647,81,-5.42,-0.97,12,0.00,-498.00,-2795.00,6400,20240612,-57.81,2400,20250314,12.50,3600,-25.00,20250214,2400,12.50,20250314,6400,-57.81,20240612,2400,12.50,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250317,101016,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2900,2800,2600,2500,2300,2850,2550,15,405,500,1620,5,1,3014647,81,-5.42,-0.97,12,0.00,-498.00,-2795.00,6400,20240612,-57.81,2400,20250314,12.50,3600,-25.00,20250214,2400,12.50,20250314,6400,-57.81,20240612,2400,12.50,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250317,091019,57,100.00,KONEX,,,N,N,N,N, ,N,2700,0,3,0.00,0,0,0.00,0,0,0,3105,2295,2700,0.00,0.00,0,0,2900,2800,2600,2500,2300,2850,2550,15,405,500,1620,5,1,3014647,81,-5.42,-0.97,12,0.00,-498.00,-2795.00,6400,20240612,-57.81,2400,20250314,12.50,3600,-25.00,20250214,2400,12.50,20250314,6400,-57.81,20240612,2400,12.50,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250314,161013,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2700,50,2,1.89,4161440,1705,323.53,2700,2700,2400,3045,2255,2650,2440.73,0.00,0,0,2750,2700,2650,2600,2550,2675,2575,15,395,500,1590,5,1,3014647,81,-5.42,-0.97,12,0.06,-498.00,-2795.00,6400,20240612,-57.81,2400,20250314,12.50,3600,-25.00,20250214,2400,12.50,20250314,6400,-57.81,20240612,2400,12.50,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250314,151020,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2700,50,2,1.89,4156040,1703,323.15,2700,2700,2400,3045,2255,2650,2440.42,0.00,0,0,2750,2700,2650,2600,2550,2675,2575,15,395,500,1590,5,1,3014647,81,-5.42,-0.97,12,0.06,-498.00,-2795.00,6400,20240612,-57.81,2400,20250314,12.50,3600,-25.00,20250214,2400,12.50,20250314,6400,-57.81,20240612,2400,12.50,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250314,141014,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2595,-55,5,-2.08,3815335,1572,298.29,2700,2700,2400,3045,2255,2650,2427.06,0.00,0,0,2750,2700,2650,2600,2550,2675,2575,15,395,500,1590,5,1,3014647,78,-5.21,-0.93,12,0.05,-498.00,-2795.00,6400,20240612,-59.45,2400,20250314,8.12,3600,-27.92,20250214,2400,8.12,20250314,6400,-59.45,20240612,2400,8.12,20250314,0.00,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 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
3 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
4 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
5 20250317 131017 57 100.00 KONEX N N N N N 2700 0 3 0.00 5400 2 0.12 2700 2700 2700 3105 2295 2700 2700.00 0.00 0 0 2900 2800 2600 2500 2300 2850 2550 15 405 500 1620 5 1 3014647 81 -5.42 -0.97 12 0.00 -498.00 -2795.00 6400 20240612 -57.81 2400 20250314 12.50 3600 -25.00 20250214 2400 12.50 20250314 6400 -57.81 20240612 2400 12.50 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
6 20250317 121017 57 100.00 KONEX N N N N N 2700 0 3 0.00 5400 2 0.12 2700 2700 2700 3105 2295 2700 2700.00 0.00 0 0 2900 2800 2600 2500 2300 2850 2550 15 405 500 1620 5 1 3014647 81 -5.42 -0.97 12 0.00 -498.00 -2795.00 6400 20240612 -57.81 2400 20250314 12.50 3600 -25.00 20250214 2400 12.50 20250314 6400 -57.81 20240612 2400 12.50 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
7 20250317 111017 57 100.00 KONEX N N N N N 2700 0 3 0.00 5400 2 0.12 2700 2700 2700 3105 2295 2700 2700.00 0.00 0 0 2900 2800 2600 2500 2300 2850 2550 15 405 500 1620 5 1 3014647 81 -5.42 -0.97 12 0.00 -498.00 -2795.00 6400 20240612 -57.81 2400 20250314 12.50 3600 -25.00 20250214 2400 12.50 20250314 6400 -57.81 20240612 2400 12.50 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
8 20250317 101016 57 100.00 KONEX N N N N N 2700 0 3 0.00 0 0 0.00 0 0 0 3105 2295 2700 0.00 0.00 0 0 2900 2800 2600 2500 2300 2850 2550 15 405 500 1620 5 1 3014647 81 -5.42 -0.97 12 0.00 -498.00 -2795.00 6400 20240612 -57.81 2400 20250314 12.50 3600 -25.00 20250214 2400 12.50 20250314 6400 -57.81 20240612 2400 12.50 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
9 20250317 091019 57 100.00 KONEX N N N N N 2700 0 3 0.00 0 0 0.00 0 0 0 3105 2295 2700 0.00 0.00 0 0 2900 2800 2600 2500 2300 2850 2550 15 405 500 1620 5 1 3014647 81 -5.42 -0.97 12 0.00 -498.00 -2795.00 6400 20240612 -57.81 2400 20250314 12.50 3600 -25.00 20250214 2400 12.50 20250314 6400 -57.81 20240612 2400 12.50 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
10 20250314 161013 57 100.00 KONEX 신저가 N N N N N 2700 50 2 1.89 4161440 1705 323.53 2700 2700 2400 3045 2255 2650 2440.73 0.00 0 0 2750 2700 2650 2600 2550 2675 2575 15 395 500 1590 5 1 3014647 81 -5.42 -0.97 12 0.06 -498.00 -2795.00 6400 20240612 -57.81 2400 20250314 12.50 3600 -25.00 20250214 2400 12.50 20250314 6400 -57.81 20240612 2400 12.50 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
11 20250314 151020 57 100.00 KONEX 신저가 N N N N N 2700 50 2 1.89 4156040 1703 323.15 2700 2700 2400 3045 2255 2650 2440.42 0.00 0 0 2750 2700 2650 2600 2550 2675 2575 15 395 500 1590 5 1 3014647 81 -5.42 -0.97 12 0.06 -498.00 -2795.00 6400 20240612 -57.81 2400 20250314 12.50 3600 -25.00 20250214 2400 12.50 20250314 6400 -57.81 20240612 2400 12.50 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
12 20250314 141014 57 100.00 KONEX 신저가 N N N N N 2595 -55 5 -2.08 3815335 1572 298.29 2700 2700 2400 3045 2255 2650 2427.06 0.00 0 0 2750 2700 2650 2600 2550 2675 2575 15 395 500 1590 5 1 3014647 78 -5.21 -0.93 12 0.05 -498.00 -2795.00 6400 20240612 -59.45 2400 20250314 8.12 3600 -27.92 20250214 2400 8.12 20250314 6400 -59.45 20240612 2400 8.12 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N