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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
217880/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
20250311,160933,57,100.00,KONEX,,,N,N,N,N, ,N,2675,75,2,2.88,4244285,1632,365.10,2600,2685,2510,2990,2210,2600,2600.66,0.00,0,0,2733,2666,2633,2566,2533,2650,2550,54,390,500,1660,5,1,10727290,287,-4.54,-17.83,12,0.02,-589.00,-150.00,3600,20240528,-25.69,1716,20240426,55.89,2800,-4.46,20250218,2255,18.63,20250115,3600,-25.69,20240528,1716,55.89,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250311,150937,57,100.00,KONEX,,,N,N,N,N, ,N,2675,75,2,2.88,4244285,1632,365.10,2600,2685,2510,2990,2210,2600,2600.66,0.00,0,0,2733,2666,2633,2566,2533,2650,2550,54,390,500,1660,5,1,10727290,287,-4.54,-17.83,12,0.02,-589.00,-150.00,3600,20240528,-25.69,1716,20240426,55.89,2800,-4.46,20250218,2255,18.63,20250115,3600,-25.69,20240528,1716,55.89,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250311,140938,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,174110,67,14.99,2600,2600,2510,2990,2210,2600,2598.66,0.00,0,0,2733,2666,2633,2566,2533,2650,2550,54,390,500,1660,5,1,10727290,279,-4.41,-17.33,12,0.00,-589.00,-150.00,3600,20240528,-27.78,1716,20240426,51.52,2800,-7.14,20250218,2255,15.30,20250115,3600,-27.78,20240528,1716,51.52,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250311,130936,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,140310,54,12.08,2600,2600,2510,2990,2210,2600,2598.33,0.00,0,0,2733,2666,2633,2566,2533,2650,2550,54,390,500,1660,5,1,10727290,279,-4.41,-17.33,12,0.00,-589.00,-150.00,3600,20240528,-27.78,1716,20240426,51.52,2800,-7.14,20250218,2255,15.30,20250115,3600,-27.78,20240528,1716,51.52,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250311,120934,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,114310,44,9.84,2600,2600,2510,2990,2210,2600,2597.95,0.00,0,0,2733,2666,2633,2566,2533,2650,2550,54,390,500,1660,5,1,10727290,279,-4.41,-17.33,12,0.00,-589.00,-150.00,3600,20240528,-27.78,1716,20240426,51.52,2800,-7.14,20250218,2255,15.30,20250115,3600,-27.78,20240528,1716,51.52,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250311,110935,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,109110,42,9.40,2600,2600,2510,2990,2210,2600,2597.86,0.00,0,0,2733,2666,2633,2566,2533,2650,2550,54,390,500,1660,5,1,10727290,279,-4.41,-17.33,12,0.00,-589.00,-150.00,3600,20240528,-27.78,1716,20240426,51.52,2800,-7.14,20250218,2255,15.30,20250115,3600,-27.78,20240528,1716,51.52,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250311,100936,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,109110,42,9.40,2600,2600,2510,2990,2210,2600,2597.86,0.00,0,0,2733,2666,2633,2566,2533,2650,2550,54,390,500,1660,5,1,10727290,279,-4.41,-17.33,12,0.00,-589.00,-150.00,3600,20240528,-27.78,1716,20240426,51.52,2800,-7.14,20250218,2255,15.30,20250115,3600,-27.78,20240528,1716,51.52,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250311,090937,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,104000,40,8.95,2600,2600,2600,2990,2210,2600,2600.00,0.00,0,0,2733,2666,2633,2566,2533,2650,2550,54,390,500,1660,5,1,10727290,279,-4.41,-17.33,12,0.00,-589.00,-150.00,3600,20240528,-27.78,1716,20240426,51.52,2800,-7.14,20250218,2255,15.30,20250115,3600,-27.78,20240528,1716,51.52,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250310,160928,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,1162300,447,8.74,2600,2700,2600,2990,2210,2600,2600.22,0.00,0,0,2780,2690,2595,2505,2410,2642,2457,54,390,500,1660,5,1,10727290,279,-4.41,-17.33,12,0.00,-589.00,-150.00,3600,20240528,-27.78,1716,20240426,51.52,2800,-7.14,20250218,2255,15.30,20250115,3600,-27.78,20240528,1716,51.52,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250310,150935,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,1102500,424,8.29,2600,2700,2600,2990,2210,2600,2600.24,0.00,0,0,2780,2690,2595,2505,2410,2642,2457,54,390,500,1660,5,1,10727290,279,-4.41,-17.33,12,0.00,-589.00,-150.00,3600,20240528,-27.78,1716,20240426,51.52,2800,-7.14,20250218,2255,15.30,20250115,3600,-27.78,20240528,1716,51.52,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250310,140933,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,1102500,424,8.29,2600,2700,2600,2990,2210,2600,2600.24,0.00,0,0,2780,2690,2595,2505,2410,2642,2457,54,390,500,1660,5,1,10727290,279,-4.41,-17.33,12,0.00,-589.00,-150.00,3600,20240528,-27.78,1716,20240426,51.52,2800,-7.14,20250218,2255,15.30,20250115,3600,-27.78,20240528,1716,51.52,20240426,0.00,N,217880,500,53 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 20250311 160933 57 100.00 KONEX N N N N N 2675 75 2 2.88 4244285 1632 365.10 2600 2685 2510 2990 2210 2600 2600.66 0.00 0 0 2733 2666 2633 2566 2533 2650 2550 54 390 500 1660 5 1 10727290 287 -4.54 -17.83 12 0.02 -589.00 -150.00 3600 20240528 -25.69 1716 20240426 55.89 2800 -4.46 20250218 2255 18.63 20250115 3600 -25.69 20240528 1716 55.89 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
3 20250311 150937 57 100.00 KONEX N N N N N 2675 75 2 2.88 4244285 1632 365.10 2600 2685 2510 2990 2210 2600 2600.66 0.00 0 0 2733 2666 2633 2566 2533 2650 2550 54 390 500 1660 5 1 10727290 287 -4.54 -17.83 12 0.02 -589.00 -150.00 3600 20240528 -25.69 1716 20240426 55.89 2800 -4.46 20250218 2255 18.63 20250115 3600 -25.69 20240528 1716 55.89 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
4 20250311 140938 57 100.00 KONEX N N N N N 2600 0 3 0.00 174110 67 14.99 2600 2600 2510 2990 2210 2600 2598.66 0.00 0 0 2733 2666 2633 2566 2533 2650 2550 54 390 500 1660 5 1 10727290 279 -4.41 -17.33 12 0.00 -589.00 -150.00 3600 20240528 -27.78 1716 20240426 51.52 2800 -7.14 20250218 2255 15.30 20250115 3600 -27.78 20240528 1716 51.52 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
5 20250311 130936 57 100.00 KONEX N N N N N 2600 0 3 0.00 140310 54 12.08 2600 2600 2510 2990 2210 2600 2598.33 0.00 0 0 2733 2666 2633 2566 2533 2650 2550 54 390 500 1660 5 1 10727290 279 -4.41 -17.33 12 0.00 -589.00 -150.00 3600 20240528 -27.78 1716 20240426 51.52 2800 -7.14 20250218 2255 15.30 20250115 3600 -27.78 20240528 1716 51.52 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
6 20250311 120934 57 100.00 KONEX N N N N N 2600 0 3 0.00 114310 44 9.84 2600 2600 2510 2990 2210 2600 2597.95 0.00 0 0 2733 2666 2633 2566 2533 2650 2550 54 390 500 1660 5 1 10727290 279 -4.41 -17.33 12 0.00 -589.00 -150.00 3600 20240528 -27.78 1716 20240426 51.52 2800 -7.14 20250218 2255 15.30 20250115 3600 -27.78 20240528 1716 51.52 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
7 20250311 110935 57 100.00 KONEX N N N N N 2600 0 3 0.00 109110 42 9.40 2600 2600 2510 2990 2210 2600 2597.86 0.00 0 0 2733 2666 2633 2566 2533 2650 2550 54 390 500 1660 5 1 10727290 279 -4.41 -17.33 12 0.00 -589.00 -150.00 3600 20240528 -27.78 1716 20240426 51.52 2800 -7.14 20250218 2255 15.30 20250115 3600 -27.78 20240528 1716 51.52 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
8 20250311 100936 57 100.00 KONEX N N N N N 2600 0 3 0.00 109110 42 9.40 2600 2600 2510 2990 2210 2600 2597.86 0.00 0 0 2733 2666 2633 2566 2533 2650 2550 54 390 500 1660 5 1 10727290 279 -4.41 -17.33 12 0.00 -589.00 -150.00 3600 20240528 -27.78 1716 20240426 51.52 2800 -7.14 20250218 2255 15.30 20250115 3600 -27.78 20240528 1716 51.52 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
9 20250311 090937 57 100.00 KONEX N N N N N 2600 0 3 0.00 104000 40 8.95 2600 2600 2600 2990 2210 2600 2600.00 0.00 0 0 2733 2666 2633 2566 2533 2650 2550 54 390 500 1660 5 1 10727290 279 -4.41 -17.33 12 0.00 -589.00 -150.00 3600 20240528 -27.78 1716 20240426 51.52 2800 -7.14 20250218 2255 15.30 20250115 3600 -27.78 20240528 1716 51.52 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
10 20250310 160928 57 100.00 KONEX N N N N N 2600 0 3 0.00 1162300 447 8.74 2600 2700 2600 2990 2210 2600 2600.22 0.00 0 0 2780 2690 2595 2505 2410 2642 2457 54 390 500 1660 5 1 10727290 279 -4.41 -17.33 12 0.00 -589.00 -150.00 3600 20240528 -27.78 1716 20240426 51.52 2800 -7.14 20250218 2255 15.30 20250115 3600 -27.78 20240528 1716 51.52 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
11 20250310 150935 57 100.00 KONEX N N N N N 2600 0 3 0.00 1102500 424 8.29 2600 2700 2600 2990 2210 2600 2600.24 0.00 0 0 2780 2690 2595 2505 2410 2642 2457 54 390 500 1660 5 1 10727290 279 -4.41 -17.33 12 0.00 -589.00 -150.00 3600 20240528 -27.78 1716 20240426 51.52 2800 -7.14 20250218 2255 15.30 20250115 3600 -27.78 20240528 1716 51.52 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
12 20250310 140933 57 100.00 KONEX N N N N N 2600 0 3 0.00 1102500 424 8.29 2600 2700 2600 2990 2210 2600 2600.24 0.00 0 0 2780 2690 2595 2505 2410 2642 2457 54 390 500 1660 5 1 10727290 279 -4.41 -17.33 12 0.00 -589.00 -150.00 3600 20240528 -27.78 1716 20240426 51.52 2800 -7.14 20250218 2255 15.30 20250115 3600 -27.78 20240528 1716 51.52 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N