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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160924,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-20,5,-0.76,16490705,6286,96.54,2620,2670,2590,3010,2230,2620,2623.40,0.00,0,0,2756,2687,2621,2552,2486,2655,2520,54,390,500,1670,5,1,10727290,279,-4.41,-17.33,12,0.06,-589.00,-150.00,3600,20240222,-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
20250306,150923,57,100.00,KONEX,,,N,N,N,N, ,N,2625,5,2,0.19,16485505,6284,96.51,2620,2670,2590,3010,2230,2620,2623.41,0.00,0,0,2756,2687,2621,2552,2486,2655,2520,54,390,500,1670,5,1,10727290,282,-4.46,-17.50,12,0.06,-589.00,-150.00,3600,20240222,-27.08,1716,20240426,52.97,2800,-6.25,20250218,2255,16.41,20250115,3600,-27.08,20240528,1716,52.97,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250306,140922,57,100.00,KONEX,,,N,N,N,N, ,N,2645,25,2,0.95,16482880,6283,96.50,2620,2670,2590,3010,2230,2620,2623.41,0.00,0,0,2756,2687,2621,2552,2486,2655,2520,54,390,500,1670,5,1,10727290,284,-4.49,-17.63,12,0.06,-589.00,-150.00,3600,20240222,-26.53,1716,20240426,54.14,2800,-5.54,20250218,2255,17.29,20250115,3600,-26.53,20240528,1716,54.14,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250306,130923,57,100.00,KONEX,,,N,N,N,N, ,N,2650,30,2,1.15,16453785,6272,96.33,2620,2670,2590,3010,2230,2620,2623.37,0.00,0,0,2756,2687,2621,2552,2486,2655,2520,54,390,500,1670,5,1,10727290,284,-4.50,-17.67,12,0.06,-589.00,-150.00,3600,20240222,-26.39,1716,20240426,54.43,2800,-5.36,20250218,2255,17.52,20250115,3600,-26.39,20240528,1716,54.43,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250306,120922,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-20,5,-0.76,15233825,5803,89.13,2620,2670,2590,3010,2230,2620,2625.16,0.00,0,0,2756,2687,2621,2552,2486,2655,2520,54,390,500,1670,5,1,10727290,279,-4.41,-17.33,12,0.05,-589.00,-150.00,3600,20240222,-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
20250306,110919,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-20,5,-0.76,9027025,3415,52.45,2620,2670,2600,3010,2230,2620,2643.35,0.00,0,0,2756,2687,2621,2552,2486,2655,2520,54,390,500,1670,5,1,10727290,279,-4.41,-17.33,12,0.03,-589.00,-150.00,3600,20240222,-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
20250306,100921,57,100.00,KONEX,,,N,N,N,N, ,N,2670,50,2,1.91,5918400,2220,34.10,2620,2670,2620,3010,2230,2620,2665.95,0.00,0,0,2756,2687,2621,2552,2486,2655,2520,54,390,500,1670,5,1,10727290,286,-4.53,-17.80,12,0.02,-589.00,-150.00,3600,20240222,-25.83,1716,20240426,55.59,2800,-4.64,20250218,2255,18.40,20250115,3600,-25.83,20240528,1716,55.59,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250306,090925,57,100.00,KONEX,,,N,N,N,N, ,N,2670,50,2,1.91,498300,190,2.92,2620,2670,2620,3010,2230,2620,2622.63,0.00,0,0,2756,2687,2621,2552,2486,2655,2520,54,390,500,1670,5,1,10727290,286,-4.53,-17.80,12,0.00,-589.00,-150.00,3600,20240222,-25.83,1716,20240426,55.59,2800,-4.64,20250218,2255,18.40,20250115,3600,-25.83,20240528,1716,55.59,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250305,160912,57,100.00,KONEX,,,N,N,N,N, ,N,2620,15,2,0.58,16873080,6511,79.69,2690,2690,2555,2995,2215,2605,2591.47,0.00,0,0,2841,2722,2661,2542,2481,2695,2515,54,390,500,1660,5,1,10727290,281,-4.45,-17.47,12,0.06,-589.00,-150.00,3600,20240222,-27.22,1716,20240426,52.68,2800,-6.43,20250218,2255,16.19,20250115,3600,-27.22,20240528,1716,52.68,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250305,150916,57,100.00,KONEX,,,N,N,N,N, ,N,2615,10,2,0.38,15561060,6010,73.56,2690,2690,2555,2995,2215,2605,2589.19,0.00,0,0,2841,2722,2661,2542,2481,2695,2515,54,390,500,1660,5,1,10727290,281,-4.44,-17.43,12,0.06,-589.00,-150.00,3600,20240222,-27.36,1716,20240426,52.39,2800,-6.61,20250218,2255,15.96,20250115,3600,-27.36,20240528,1716,52.39,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20250305,140915,57,100.00,KONEX,,,N,N,N,N, ,N,2635,30,2,1.15,13310645,5145,62.97,2690,2690,2555,2995,2215,2605,2587.10,0.00,0,0,2841,2722,2661,2542,2481,2695,2515,54,390,500,1660,5,1,10727290,283,-4.47,-17.57,12,0.05,-589.00,-150.00,3600,20240222,-26.81,1716,20240426,53.55,2800,-5.89,20250218,2255,16.85,20250115,3600,-26.81,20240528,1716,53.55,20240426,0.00,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 20250306 160924 57 100.00 KONEX N N N N N 2600 -20 5 -0.76 16490705 6286 96.54 2620 2670 2590 3010 2230 2620 2623.40 0.00 0 0 2756 2687 2621 2552 2486 2655 2520 54 390 500 1670 5 1 10727290 279 -4.41 -17.33 12 0.06 -589.00 -150.00 3600 20240222 -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
3 20250306 150923 57 100.00 KONEX N N N N N 2625 5 2 0.19 16485505 6284 96.51 2620 2670 2590 3010 2230 2620 2623.41 0.00 0 0 2756 2687 2621 2552 2486 2655 2520 54 390 500 1670 5 1 10727290 282 -4.46 -17.50 12 0.06 -589.00 -150.00 3600 20240222 -27.08 1716 20240426 52.97 2800 -6.25 20250218 2255 16.41 20250115 3600 -27.08 20240528 1716 52.97 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
4 20250306 140922 57 100.00 KONEX N N N N N 2645 25 2 0.95 16482880 6283 96.50 2620 2670 2590 3010 2230 2620 2623.41 0.00 0 0 2756 2687 2621 2552 2486 2655 2520 54 390 500 1670 5 1 10727290 284 -4.49 -17.63 12 0.06 -589.00 -150.00 3600 20240222 -26.53 1716 20240426 54.14 2800 -5.54 20250218 2255 17.29 20250115 3600 -26.53 20240528 1716 54.14 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
5 20250306 130923 57 100.00 KONEX N N N N N 2650 30 2 1.15 16453785 6272 96.33 2620 2670 2590 3010 2230 2620 2623.37 0.00 0 0 2756 2687 2621 2552 2486 2655 2520 54 390 500 1670 5 1 10727290 284 -4.50 -17.67 12 0.06 -589.00 -150.00 3600 20240222 -26.39 1716 20240426 54.43 2800 -5.36 20250218 2255 17.52 20250115 3600 -26.39 20240528 1716 54.43 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
6 20250306 120922 57 100.00 KONEX N N N N N 2600 -20 5 -0.76 15233825 5803 89.13 2620 2670 2590 3010 2230 2620 2625.16 0.00 0 0 2756 2687 2621 2552 2486 2655 2520 54 390 500 1670 5 1 10727290 279 -4.41 -17.33 12 0.05 -589.00 -150.00 3600 20240222 -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 20250306 110919 57 100.00 KONEX N N N N N 2600 -20 5 -0.76 9027025 3415 52.45 2620 2670 2600 3010 2230 2620 2643.35 0.00 0 0 2756 2687 2621 2552 2486 2655 2520 54 390 500 1670 5 1 10727290 279 -4.41 -17.33 12 0.03 -589.00 -150.00 3600 20240222 -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 20250306 100921 57 100.00 KONEX N N N N N 2670 50 2 1.91 5918400 2220 34.10 2620 2670 2620 3010 2230 2620 2665.95 0.00 0 0 2756 2687 2621 2552 2486 2655 2520 54 390 500 1670 5 1 10727290 286 -4.53 -17.80 12 0.02 -589.00 -150.00 3600 20240222 -25.83 1716 20240426 55.59 2800 -4.64 20250218 2255 18.40 20250115 3600 -25.83 20240528 1716 55.59 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
9 20250306 090925 57 100.00 KONEX N N N N N 2670 50 2 1.91 498300 190 2.92 2620 2670 2620 3010 2230 2620 2622.63 0.00 0 0 2756 2687 2621 2552 2486 2655 2520 54 390 500 1670 5 1 10727290 286 -4.53 -17.80 12 0.00 -589.00 -150.00 3600 20240222 -25.83 1716 20240426 55.59 2800 -4.64 20250218 2255 18.40 20250115 3600 -25.83 20240528 1716 55.59 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
10 20250305 160912 57 100.00 KONEX N N N N N 2620 15 2 0.58 16873080 6511 79.69 2690 2690 2555 2995 2215 2605 2591.47 0.00 0 0 2841 2722 2661 2542 2481 2695 2515 54 390 500 1660 5 1 10727290 281 -4.45 -17.47 12 0.06 -589.00 -150.00 3600 20240222 -27.22 1716 20240426 52.68 2800 -6.43 20250218 2255 16.19 20250115 3600 -27.22 20240528 1716 52.68 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
11 20250305 150916 57 100.00 KONEX N N N N N 2615 10 2 0.38 15561060 6010 73.56 2690 2690 2555 2995 2215 2605 2589.19 0.00 0 0 2841 2722 2661 2542 2481 2695 2515 54 390 500 1660 5 1 10727290 281 -4.44 -17.43 12 0.06 -589.00 -150.00 3600 20240222 -27.36 1716 20240426 52.39 2800 -6.61 20250218 2255 15.96 20250115 3600 -27.36 20240528 1716 52.39 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
12 20250305 140915 57 100.00 KONEX N N N N N 2635 30 2 1.15 13310645 5145 62.97 2690 2690 2555 2995 2215 2605 2587.10 0.00 0 0 2841 2722 2661 2542 2481 2695 2515 54 390 500 1660 5 1 10727290 283 -4.47 -17.57 12 0.05 -589.00 -150.00 3600 20240222 -26.81 1716 20240426 53.55 2800 -5.89 20250218 2255 16.85 20250115 3600 -26.81 20240528 1716 53.55 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N