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
322970/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
20250317,161143,57,100.00,KONEX,,,N,N,N,N, ,N,2335,35,2,1.52,25335,11,1100.00,2300,2335,2300,2645,1955,2300,2303.18,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,50,345,500,1420,5,1,10051978,235,-8.84,2.77,12,0.00,-264.00,843.00,3090,20240328,-24.43,1350,20240703,72.96,2600,-10.19,20250109,2000,16.75,20250224,3090,-24.43,20240328,1350,72.96,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250317,151141,57,100.00,KONEX,,,N,N,N,N, ,N,2335,35,2,1.52,25335,11,1100.00,2300,2335,2300,2645,1955,2300,2303.18,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,50,345,500,1420,5,1,10051978,235,-8.84,2.77,12,0.00,-264.00,843.00,3090,20240328,-24.43,1350,20240703,72.96,2600,-10.19,20250109,2000,16.75,20250224,3090,-24.43,20240328,1350,72.96,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250317,141144,57,100.00,KONEX,,,N,N,N,N, ,N,2335,35,2,1.52,25335,11,1100.00,2300,2335,2300,2645,1955,2300,2303.18,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,50,345,500,1420,5,1,10051978,235,-8.84,2.77,12,0.00,-264.00,843.00,3090,20240328,-24.43,1350,20240703,72.96,2600,-10.19,20250109,2000,16.75,20250224,3090,-24.43,20240328,1350,72.96,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250317,131143,57,100.00,KONEX,,,N,N,N,N, ,N,2335,35,2,1.52,25335,11,1100.00,2300,2335,2300,2645,1955,2300,2303.18,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,50,345,500,1420,5,1,10051978,235,-8.84,2.77,12,0.00,-264.00,843.00,3090,20240328,-24.43,1350,20240703,72.96,2600,-10.19,20250109,2000,16.75,20250224,3090,-24.43,20240328,1350,72.96,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250317,121142,57,100.00,KONEX,,,N,N,N,N, ,N,2335,35,2,1.52,25335,11,1100.00,2300,2335,2300,2645,1955,2300,2303.18,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,50,345,500,1420,5,1,10051978,235,-8.84,2.77,12,0.00,-264.00,843.00,3090,20240328,-24.43,1350,20240703,72.96,2600,-10.19,20250109,2000,16.75,20250224,3090,-24.43,20240328,1350,72.96,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250317,111142,57,100.00,KONEX,,,N,N,N,N, ,N,2335,35,2,1.52,25335,11,1100.00,2300,2335,2300,2645,1955,2300,2303.18,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,50,345,500,1420,5,1,10051978,235,-8.84,2.77,12,0.00,-264.00,843.00,3090,20240328,-24.43,1350,20240703,72.96,2600,-10.19,20250109,2000,16.75,20250224,3090,-24.43,20240328,1350,72.96,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250317,101141,57,100.00,KONEX,,,N,N,N,N, ,N,2335,35,2,1.52,25335,11,1100.00,2300,2335,2300,2645,1955,2300,2303.18,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,50,345,500,1420,5,1,10051978,235,-8.84,2.77,12,0.00,-264.00,843.00,3090,20240328,-24.43,1350,20240703,72.96,2600,-10.19,20250109,2000,16.75,20250224,3090,-24.43,20240328,1350,72.96,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250317,091145,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,9200,4,400.00,2300,2300,2300,2645,1955,2300,2300.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,50,345,500,1420,5,1,10051978,231,-8.71,2.73,12,0.00,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2000,15.00,20250224,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250314,161137,57,100.00,KONEX,,,N,N,N,N, ,N,2300,20,2,0.88,2300,1,0.34,2300,2300,2300,2620,1940,2280,2300.00,0.00,0,0,2406,2342,2221,2157,2036,2282,2097,50,340,500,1410,5,1,10051978,231,-8.71,2.73,12,0.00,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2000,15.00,20250224,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250314,151146,57,100.00,KONEX,,,N,N,N,N, ,N,2300,20,2,0.88,2300,1,0.34,2300,2300,2300,2620,1940,2280,2300.00,0.00,0,0,2406,2342,2221,2157,2036,2282,2097,50,340,500,1410,5,1,10051978,231,-8.71,2.73,12,0.00,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2000,15.00,20250224,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250314,141139,57,100.00,KONEX,,,N,N,N,N, ,N,2300,20,2,0.88,2300,1,0.34,2300,2300,2300,2620,1940,2280,2300.00,0.00,0,0,2406,2342,2221,2157,2036,2282,2097,50,340,500,1410,5,1,10051978,231,-8.71,2.73,12,0.00,-264.00,843.00,3090,20240328,-25.57,1350,20240703,70.37,2600,-11.54,20250109,2000,15.00,20250224,3090,-25.57,20240328,1350,70.37,20240703,0.00,N,322970,500,50 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 161143 57 100.00 KONEX N N N N N 2335 35 2 1.52 25335 11 1100.00 2300 2335 2300 2645 1955 2300 2303.18 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 50 345 500 1420 5 1 10051978 235 -8.84 2.77 12 0.00 -264.00 843.00 3090 20240328 -24.43 1350 20240703 72.96 2600 -10.19 20250109 2000 16.75 20250224 3090 -24.43 20240328 1350 72.96 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
3 20250317 151141 57 100.00 KONEX N N N N N 2335 35 2 1.52 25335 11 1100.00 2300 2335 2300 2645 1955 2300 2303.18 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 50 345 500 1420 5 1 10051978 235 -8.84 2.77 12 0.00 -264.00 843.00 3090 20240328 -24.43 1350 20240703 72.96 2600 -10.19 20250109 2000 16.75 20250224 3090 -24.43 20240328 1350 72.96 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
4 20250317 141144 57 100.00 KONEX N N N N N 2335 35 2 1.52 25335 11 1100.00 2300 2335 2300 2645 1955 2300 2303.18 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 50 345 500 1420 5 1 10051978 235 -8.84 2.77 12 0.00 -264.00 843.00 3090 20240328 -24.43 1350 20240703 72.96 2600 -10.19 20250109 2000 16.75 20250224 3090 -24.43 20240328 1350 72.96 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
5 20250317 131143 57 100.00 KONEX N N N N N 2335 35 2 1.52 25335 11 1100.00 2300 2335 2300 2645 1955 2300 2303.18 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 50 345 500 1420 5 1 10051978 235 -8.84 2.77 12 0.00 -264.00 843.00 3090 20240328 -24.43 1350 20240703 72.96 2600 -10.19 20250109 2000 16.75 20250224 3090 -24.43 20240328 1350 72.96 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
6 20250317 121142 57 100.00 KONEX N N N N N 2335 35 2 1.52 25335 11 1100.00 2300 2335 2300 2645 1955 2300 2303.18 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 50 345 500 1420 5 1 10051978 235 -8.84 2.77 12 0.00 -264.00 843.00 3090 20240328 -24.43 1350 20240703 72.96 2600 -10.19 20250109 2000 16.75 20250224 3090 -24.43 20240328 1350 72.96 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
7 20250317 111142 57 100.00 KONEX N N N N N 2335 35 2 1.52 25335 11 1100.00 2300 2335 2300 2645 1955 2300 2303.18 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 50 345 500 1420 5 1 10051978 235 -8.84 2.77 12 0.00 -264.00 843.00 3090 20240328 -24.43 1350 20240703 72.96 2600 -10.19 20250109 2000 16.75 20250224 3090 -24.43 20240328 1350 72.96 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
8 20250317 101141 57 100.00 KONEX N N N N N 2335 35 2 1.52 25335 11 1100.00 2300 2335 2300 2645 1955 2300 2303.18 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 50 345 500 1420 5 1 10051978 235 -8.84 2.77 12 0.00 -264.00 843.00 3090 20240328 -24.43 1350 20240703 72.96 2600 -10.19 20250109 2000 16.75 20250224 3090 -24.43 20240328 1350 72.96 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
9 20250317 091145 57 100.00 KONEX N N N N N 2300 0 3 0.00 9200 4 400.00 2300 2300 2300 2645 1955 2300 2300.00 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 50 345 500 1420 5 1 10051978 231 -8.71 2.73 12 0.00 -264.00 843.00 3090 20240328 -25.57 1350 20240703 70.37 2600 -11.54 20250109 2000 15.00 20250224 3090 -25.57 20240328 1350 70.37 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
10 20250314 161137 57 100.00 KONEX N N N N N 2300 20 2 0.88 2300 1 0.34 2300 2300 2300 2620 1940 2280 2300.00 0.00 0 0 2406 2342 2221 2157 2036 2282 2097 50 340 500 1410 5 1 10051978 231 -8.71 2.73 12 0.00 -264.00 843.00 3090 20240328 -25.57 1350 20240703 70.37 2600 -11.54 20250109 2000 15.00 20250224 3090 -25.57 20240328 1350 70.37 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
11 20250314 151146 57 100.00 KONEX N N N N N 2300 20 2 0.88 2300 1 0.34 2300 2300 2300 2620 1940 2280 2300.00 0.00 0 0 2406 2342 2221 2157 2036 2282 2097 50 340 500 1410 5 1 10051978 231 -8.71 2.73 12 0.00 -264.00 843.00 3090 20240328 -25.57 1350 20240703 70.37 2600 -11.54 20250109 2000 15.00 20250224 3090 -25.57 20240328 1350 70.37 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
12 20250314 141139 57 100.00 KONEX N N N N N 2300 20 2 0.88 2300 1 0.34 2300 2300 2300 2620 1940 2280 2300.00 0.00 0 0 2406 2342 2221 2157 2036 2282 2097 50 340 500 1410 5 1 10051978 231 -8.71 2.73 12 0.00 -264.00 843.00 3090 20240328 -25.57 1350 20240703 70.37 2600 -11.54 20250109 2000 15.00 20250224 3090 -25.57 20240328 1350 70.37 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N