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
250030/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
20250317,161030,57,100.00,KONEX,,,N,N,N,N, ,N,8760,-40,5,-0.45,985830,116,1.27,8800,8800,8410,10120,7480,8800,8498.53,0.00,0,0,9200,9000,8800,8600,8400,9000,8600,13,1320,500,5280,10,1,2589337,227,-7.66,11.03,12,0.00,-1143.00,794.00,12970,20250122,-32.46,3300,20240305,165.45,12970,-32.46,20250122,5010,74.85,20250103,12970,-32.46,20250122,3300,165.45,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250317,151030,57,100.00,KONEX,,,N,N,N,N, ,N,8760,-40,5,-0.45,985830,116,1.27,8800,8800,8410,10120,7480,8800,8498.53,0.00,0,0,9200,9000,8800,8600,8400,9000,8600,13,1320,500,5280,10,1,2589337,227,-7.66,11.03,12,0.00,-1143.00,794.00,12970,20250122,-32.46,3300,20240305,165.45,12970,-32.46,20250122,5010,74.85,20250103,12970,-32.46,20250122,3300,165.45,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250317,141032,57,100.00,KONEX,,,N,N,N,N, ,N,8770,-30,5,-0.34,344570,40,0.44,8800,8800,8600,10120,7480,8800,8614.25,0.00,0,0,9200,9000,8800,8600,8400,9000,8600,13,1320,500,5280,10,1,2589337,227,-7.67,11.05,12,0.00,-1143.00,794.00,12970,20250122,-32.38,3300,20240305,165.76,12970,-32.38,20250122,5010,75.05,20250103,12970,-32.38,20250122,3300,165.76,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250317,131031,57,100.00,KONEX,,,N,N,N,N, ,N,8770,-30,5,-0.34,344570,40,0.44,8800,8800,8600,10120,7480,8800,8614.25,0.00,0,0,9200,9000,8800,8600,8400,9000,8600,13,1320,500,5280,10,1,2589337,227,-7.67,11.05,12,0.00,-1143.00,794.00,12970,20250122,-32.38,3300,20240305,165.76,12970,-32.38,20250122,5010,75.05,20250103,12970,-32.38,20250122,3300,165.76,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250317,121031,57,100.00,KONEX,,,N,N,N,N, ,N,8800,0,3,0.00,17600,2,0.02,8800,8800,8800,10120,7480,8800,8800.00,0.00,0,0,9200,9000,8800,8600,8400,9000,8600,13,1320,500,5280,10,1,2589337,228,-7.70,11.08,12,0.00,-1143.00,794.00,12970,20250122,-32.15,3300,20240305,166.67,12970,-32.15,20250122,5010,75.65,20250103,12970,-32.15,20250122,3300,166.67,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250317,111031,57,100.00,KONEX,,,N,N,N,N, ,N,8800,0,3,0.00,17600,2,0.02,8800,8800,8800,10120,7480,8800,8800.00,0.00,0,0,9200,9000,8800,8600,8400,9000,8600,13,1320,500,5280,10,1,2589337,228,-7.70,11.08,12,0.00,-1143.00,794.00,12970,20250122,-32.15,3300,20240305,166.67,12970,-32.15,20250122,5010,75.65,20250103,12970,-32.15,20250122,3300,166.67,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250317,101029,57,100.00,KONEX,,,N,N,N,N, ,N,8800,0,3,0.00,17600,2,0.02,8800,8800,8800,10120,7480,8800,8800.00,0.00,0,0,9200,9000,8800,8600,8400,9000,8600,13,1320,500,5280,10,1,2589337,228,-7.70,11.08,12,0.00,-1143.00,794.00,12970,20250122,-32.15,3300,20240305,166.67,12970,-32.15,20250122,5010,75.65,20250103,12970,-32.15,20250122,3300,166.67,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250317,091033,57,100.00,KONEX,,,N,N,N,N, ,N,8800,0,3,0.00,0,0,0.00,0,0,0,10120,7480,8800,0.00,0.00,0,0,9200,9000,8800,8600,8400,9000,8600,13,1320,500,5280,10,1,2589337,228,-7.70,11.08,12,0.00,-1143.00,794.00,12970,20250122,-32.15,3300,20240305,166.67,12970,-32.15,20250122,5010,75.65,20250103,12970,-32.15,20250122,3300,166.67,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250314,161026,57,100.00,KONEX,,,N,N,N,N, ,N,8800,200,2,2.33,80434430,9139,1634.88,8800,9000,8600,9890,7310,8600,8801.23,0.00,0,0,9386,8992,8606,8212,7826,8800,8020,13,1290,500,5160,10,1,2589337,228,-7.70,11.08,12,0.35,-1143.00,794.00,12970,20250122,-32.15,3300,20240305,166.67,12970,-32.15,20250122,5010,75.65,20250103,12970,-32.15,20250122,3300,166.67,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250314,151033,57,100.00,KONEX,,,N,N,N,N, ,N,8800,200,2,2.33,80434430,9139,1634.88,8800,9000,8600,9890,7310,8600,8801.23,0.00,0,0,9386,8992,8606,8212,7826,8800,8020,13,1290,500,5160,10,1,2589337,228,-7.70,11.08,12,0.35,-1143.00,794.00,12970,20250122,-32.15,3300,20240305,166.67,12970,-32.15,20250122,5010,75.65,20250103,12970,-32.15,20250122,3300,166.67,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250314,141027,57,100.00,KONEX,,,N,N,N,N, ,N,8800,200,2,2.33,80434430,9139,1634.88,8800,9000,8600,9890,7310,8600,8801.23,0.00,0,0,9386,8992,8606,8212,7826,8800,8020,13,1290,500,5160,10,1,2589337,228,-7.70,11.08,12,0.35,-1143.00,794.00,12970,20250122,-32.15,3300,20240305,166.67,12970,-32.15,20250122,5010,75.65,20250103,12970,-32.15,20250122,3300,166.67,20240318,0.00,N,250030,500,12 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 161030 57 100.00 KONEX N N N N N 8760 -40 5 -0.45 985830 116 1.27 8800 8800 8410 10120 7480 8800 8498.53 0.00 0 0 9200 9000 8800 8600 8400 9000 8600 13 1320 500 5280 10 1 2589337 227 -7.66 11.03 12 0.00 -1143.00 794.00 12970 20250122 -32.46 3300 20240305 165.45 12970 -32.46 20250122 5010 74.85 20250103 12970 -32.46 20250122 3300 165.45 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N
3 20250317 151030 57 100.00 KONEX N N N N N 8760 -40 5 -0.45 985830 116 1.27 8800 8800 8410 10120 7480 8800 8498.53 0.00 0 0 9200 9000 8800 8600 8400 9000 8600 13 1320 500 5280 10 1 2589337 227 -7.66 11.03 12 0.00 -1143.00 794.00 12970 20250122 -32.46 3300 20240305 165.45 12970 -32.46 20250122 5010 74.85 20250103 12970 -32.46 20250122 3300 165.45 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N
4 20250317 141032 57 100.00 KONEX N N N N N 8770 -30 5 -0.34 344570 40 0.44 8800 8800 8600 10120 7480 8800 8614.25 0.00 0 0 9200 9000 8800 8600 8400 9000 8600 13 1320 500 5280 10 1 2589337 227 -7.67 11.05 12 0.00 -1143.00 794.00 12970 20250122 -32.38 3300 20240305 165.76 12970 -32.38 20250122 5010 75.05 20250103 12970 -32.38 20250122 3300 165.76 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N
5 20250317 131031 57 100.00 KONEX N N N N N 8770 -30 5 -0.34 344570 40 0.44 8800 8800 8600 10120 7480 8800 8614.25 0.00 0 0 9200 9000 8800 8600 8400 9000 8600 13 1320 500 5280 10 1 2589337 227 -7.67 11.05 12 0.00 -1143.00 794.00 12970 20250122 -32.38 3300 20240305 165.76 12970 -32.38 20250122 5010 75.05 20250103 12970 -32.38 20250122 3300 165.76 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N
6 20250317 121031 57 100.00 KONEX N N N N N 8800 0 3 0.00 17600 2 0.02 8800 8800 8800 10120 7480 8800 8800.00 0.00 0 0 9200 9000 8800 8600 8400 9000 8600 13 1320 500 5280 10 1 2589337 228 -7.70 11.08 12 0.00 -1143.00 794.00 12970 20250122 -32.15 3300 20240305 166.67 12970 -32.15 20250122 5010 75.65 20250103 12970 -32.15 20250122 3300 166.67 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N
7 20250317 111031 57 100.00 KONEX N N N N N 8800 0 3 0.00 17600 2 0.02 8800 8800 8800 10120 7480 8800 8800.00 0.00 0 0 9200 9000 8800 8600 8400 9000 8600 13 1320 500 5280 10 1 2589337 228 -7.70 11.08 12 0.00 -1143.00 794.00 12970 20250122 -32.15 3300 20240305 166.67 12970 -32.15 20250122 5010 75.65 20250103 12970 -32.15 20250122 3300 166.67 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N
8 20250317 101029 57 100.00 KONEX N N N N N 8800 0 3 0.00 17600 2 0.02 8800 8800 8800 10120 7480 8800 8800.00 0.00 0 0 9200 9000 8800 8600 8400 9000 8600 13 1320 500 5280 10 1 2589337 228 -7.70 11.08 12 0.00 -1143.00 794.00 12970 20250122 -32.15 3300 20240305 166.67 12970 -32.15 20250122 5010 75.65 20250103 12970 -32.15 20250122 3300 166.67 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N
9 20250317 091033 57 100.00 KONEX N N N N N 8800 0 3 0.00 0 0 0.00 0 0 0 10120 7480 8800 0.00 0.00 0 0 9200 9000 8800 8600 8400 9000 8600 13 1320 500 5280 10 1 2589337 228 -7.70 11.08 12 0.00 -1143.00 794.00 12970 20250122 -32.15 3300 20240305 166.67 12970 -32.15 20250122 5010 75.65 20250103 12970 -32.15 20250122 3300 166.67 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N
10 20250314 161026 57 100.00 KONEX N N N N N 8800 200 2 2.33 80434430 9139 1634.88 8800 9000 8600 9890 7310 8600 8801.23 0.00 0 0 9386 8992 8606 8212 7826 8800 8020 13 1290 500 5160 10 1 2589337 228 -7.70 11.08 12 0.35 -1143.00 794.00 12970 20250122 -32.15 3300 20240305 166.67 12970 -32.15 20250122 5010 75.65 20250103 12970 -32.15 20250122 3300 166.67 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N
11 20250314 151033 57 100.00 KONEX N N N N N 8800 200 2 2.33 80434430 9139 1634.88 8800 9000 8600 9890 7310 8600 8801.23 0.00 0 0 9386 8992 8606 8212 7826 8800 8020 13 1290 500 5160 10 1 2589337 228 -7.70 11.08 12 0.35 -1143.00 794.00 12970 20250122 -32.15 3300 20240305 166.67 12970 -32.15 20250122 5010 75.65 20250103 12970 -32.15 20250122 3300 166.67 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N
12 20250314 141027 57 100.00 KONEX N N N N N 8800 200 2 2.33 80434430 9139 1634.88 8800 9000 8600 9890 7310 8600 8801.23 0.00 0 0 9386 8992 8606 8212 7826 8800 8020 13 1290 500 5160 10 1 2589337 228 -7.70 11.08 12 0.35 -1143.00 794.00 12970 20250122 -32.15 3300 20240305 166.67 12970 -32.15 20250122 5010 75.65 20250103 12970 -32.15 20250122 3300 166.67 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N