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
217950/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,27750,200,2,0.73,6987500,253,27.03,27550,27800,27550,31650,23450,27550,27618.58,0.00,0,0,27916,27732,27516,27332,27116,27625,27225,20,4100,500,19280,50,1,4064391,1128,48.86,3.27,12,0.01,568.00,8483.00,39000,20240821,-28.85,23750,20240805,16.84,30450,-8.87,20250102,26700,3.93,20250219,39000,-28.85,20240821,23750,16.84,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250306,150923,57,100.00,KONEX,,,N,N,N,N, ,N,27750,200,2,0.73,6987500,253,27.03,27550,27800,27550,31650,23450,27550,27618.58,0.00,0,0,27916,27732,27516,27332,27116,27625,27225,20,4100,500,19280,50,1,4064391,1128,48.86,3.27,12,0.01,568.00,8483.00,39000,20240821,-28.85,23750,20240805,16.84,30450,-8.87,20250102,26700,3.93,20250219,39000,-28.85,20240821,23750,16.84,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250306,140923,57,100.00,KONEX,,,N,N,N,N, ,N,27750,200,2,0.73,6987500,253,27.03,27550,27800,27550,31650,23450,27550,27618.58,0.00,0,0,27916,27732,27516,27332,27116,27625,27225,20,4100,500,19280,50,1,4064391,1128,48.86,3.27,12,0.01,568.00,8483.00,39000,20240821,-28.85,23750,20240805,16.84,30450,-8.87,20250102,26700,3.93,20250219,39000,-28.85,20240821,23750,16.84,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250306,130924,57,100.00,KONEX,,,N,N,N,N, ,N,27700,150,2,0.54,5601100,203,21.69,27550,27800,27550,31650,23450,27550,27591.63,0.00,0,0,27916,27732,27516,27332,27116,27625,27225,20,4100,500,19280,50,1,4064391,1126,48.77,3.27,12,0.00,568.00,8483.00,39000,20240821,-28.97,23750,20240805,16.63,30450,-9.03,20250102,26700,3.75,20250219,39000,-28.97,20240821,23750,16.63,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250306,120923,57,100.00,KONEX,,,N,N,N,N, ,N,27700,150,2,0.54,5601100,203,21.69,27550,27800,27550,31650,23450,27550,27591.63,0.00,0,0,27916,27732,27516,27332,27116,27625,27225,20,4100,500,19280,50,1,4064391,1126,48.77,3.27,12,0.00,568.00,8483.00,39000,20240821,-28.97,23750,20240805,16.63,30450,-9.03,20250102,26700,3.75,20250219,39000,-28.97,20240821,23750,16.63,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250306,110920,57,100.00,KONEX,,,N,N,N,N, ,N,27550,0,3,0.00,5102500,185,19.76,27550,27800,27550,31650,23450,27550,27581.08,0.00,0,0,27916,27732,27516,27332,27116,27625,27225,20,4100,500,19280,50,1,4064391,1120,48.50,3.25,12,0.00,568.00,8483.00,39000,20240821,-29.36,23750,20240805,16.00,30450,-9.52,20250102,26700,3.18,20250219,39000,-29.36,20240821,23750,16.00,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250306,100922,57,100.00,KONEX,,,N,N,N,N, ,N,27550,0,3,0.00,936700,34,3.63,27550,27550,27550,31650,23450,27550,27550.00,0.00,0,0,27916,27732,27516,27332,27116,27625,27225,20,4100,500,19280,50,1,4064391,1120,48.50,3.25,12,0.00,568.00,8483.00,39000,20240821,-29.36,23750,20240805,16.00,30450,-9.52,20250102,26700,3.18,20250219,39000,-29.36,20240821,23750,16.00,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250306,090925,57,100.00,KONEX,,,N,N,N,N, ,N,27550,0,3,0.00,0,0,0.00,0,0,0,31650,23450,27550,0.00,0.00,0,0,27916,27732,27516,27332,27116,27625,27225,20,4100,500,19280,50,1,4064391,1120,48.50,3.25,12,0.00,568.00,8483.00,39000,20240821,-29.36,23750,20240805,16.00,30450,-9.52,20250102,26700,3.18,20250219,39000,-29.36,20240821,23750,16.00,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250305,160913,57,100.00,KONEX,,,N,N,N,N, ,N,27550,-250,5,-0.90,25817800,936,212.24,27700,27700,27300,31950,23650,27800,27583.12,0.00,0,0,28133,27966,27633,27466,27133,28050,27550,20,4150,500,19460,50,1,4064391,1120,48.50,3.25,12,0.02,568.00,8483.00,39000,20240821,-29.36,23750,20240805,16.00,30450,-9.52,20250102,26700,3.18,20250219,39000,-29.36,20240821,23750,16.00,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250305,150917,57,100.00,KONEX,,,N,N,N,N, ,N,27550,-250,5,-0.90,25817800,936,212.24,27700,27700,27300,31950,23650,27800,27583.12,0.00,0,0,28133,27966,27633,27466,27133,28050,27550,20,4150,500,19460,50,1,4064391,1120,48.50,3.25,12,0.02,568.00,8483.00,39000,20240821,-29.36,23750,20240805,16.00,30450,-9.52,20250102,26700,3.18,20250219,39000,-29.36,20240821,23750,16.00,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250305,140915,57,100.00,KONEX,,,N,N,N,N, ,N,27550,-250,5,-0.90,25377000,920,208.62,27700,27700,27300,31950,23650,27800,27583.70,0.00,0,0,28133,27966,27633,27466,27133,28050,27550,20,4150,500,19460,50,1,4064391,1120,48.50,3.25,12,0.02,568.00,8483.00,39000,20240821,-29.36,23750,20240805,16.00,30450,-9.52,20250102,26700,3.18,20250219,39000,-29.36,20240821,23750,16.00,20240805,0.00,N,217950,500,20 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 27750 200 2 0.73 6987500 253 27.03 27550 27800 27550 31650 23450 27550 27618.58 0.00 0 0 27916 27732 27516 27332 27116 27625 27225 20 4100 500 19280 50 1 4064391 1128 48.86 3.27 12 0.01 568.00 8483.00 39000 20240821 -28.85 23750 20240805 16.84 30450 -8.87 20250102 26700 3.93 20250219 39000 -28.85 20240821 23750 16.84 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
3 20250306 150923 57 100.00 KONEX N N N N N 27750 200 2 0.73 6987500 253 27.03 27550 27800 27550 31650 23450 27550 27618.58 0.00 0 0 27916 27732 27516 27332 27116 27625 27225 20 4100 500 19280 50 1 4064391 1128 48.86 3.27 12 0.01 568.00 8483.00 39000 20240821 -28.85 23750 20240805 16.84 30450 -8.87 20250102 26700 3.93 20250219 39000 -28.85 20240821 23750 16.84 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
4 20250306 140923 57 100.00 KONEX N N N N N 27750 200 2 0.73 6987500 253 27.03 27550 27800 27550 31650 23450 27550 27618.58 0.00 0 0 27916 27732 27516 27332 27116 27625 27225 20 4100 500 19280 50 1 4064391 1128 48.86 3.27 12 0.01 568.00 8483.00 39000 20240821 -28.85 23750 20240805 16.84 30450 -8.87 20250102 26700 3.93 20250219 39000 -28.85 20240821 23750 16.84 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
5 20250306 130924 57 100.00 KONEX N N N N N 27700 150 2 0.54 5601100 203 21.69 27550 27800 27550 31650 23450 27550 27591.63 0.00 0 0 27916 27732 27516 27332 27116 27625 27225 20 4100 500 19280 50 1 4064391 1126 48.77 3.27 12 0.00 568.00 8483.00 39000 20240821 -28.97 23750 20240805 16.63 30450 -9.03 20250102 26700 3.75 20250219 39000 -28.97 20240821 23750 16.63 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
6 20250306 120923 57 100.00 KONEX N N N N N 27700 150 2 0.54 5601100 203 21.69 27550 27800 27550 31650 23450 27550 27591.63 0.00 0 0 27916 27732 27516 27332 27116 27625 27225 20 4100 500 19280 50 1 4064391 1126 48.77 3.27 12 0.00 568.00 8483.00 39000 20240821 -28.97 23750 20240805 16.63 30450 -9.03 20250102 26700 3.75 20250219 39000 -28.97 20240821 23750 16.63 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
7 20250306 110920 57 100.00 KONEX N N N N N 27550 0 3 0.00 5102500 185 19.76 27550 27800 27550 31650 23450 27550 27581.08 0.00 0 0 27916 27732 27516 27332 27116 27625 27225 20 4100 500 19280 50 1 4064391 1120 48.50 3.25 12 0.00 568.00 8483.00 39000 20240821 -29.36 23750 20240805 16.00 30450 -9.52 20250102 26700 3.18 20250219 39000 -29.36 20240821 23750 16.00 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
8 20250306 100922 57 100.00 KONEX N N N N N 27550 0 3 0.00 936700 34 3.63 27550 27550 27550 31650 23450 27550 27550.00 0.00 0 0 27916 27732 27516 27332 27116 27625 27225 20 4100 500 19280 50 1 4064391 1120 48.50 3.25 12 0.00 568.00 8483.00 39000 20240821 -29.36 23750 20240805 16.00 30450 -9.52 20250102 26700 3.18 20250219 39000 -29.36 20240821 23750 16.00 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
9 20250306 090925 57 100.00 KONEX N N N N N 27550 0 3 0.00 0 0 0.00 0 0 0 31650 23450 27550 0.00 0.00 0 0 27916 27732 27516 27332 27116 27625 27225 20 4100 500 19280 50 1 4064391 1120 48.50 3.25 12 0.00 568.00 8483.00 39000 20240821 -29.36 23750 20240805 16.00 30450 -9.52 20250102 26700 3.18 20250219 39000 -29.36 20240821 23750 16.00 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
10 20250305 160913 57 100.00 KONEX N N N N N 27550 -250 5 -0.90 25817800 936 212.24 27700 27700 27300 31950 23650 27800 27583.12 0.00 0 0 28133 27966 27633 27466 27133 28050 27550 20 4150 500 19460 50 1 4064391 1120 48.50 3.25 12 0.02 568.00 8483.00 39000 20240821 -29.36 23750 20240805 16.00 30450 -9.52 20250102 26700 3.18 20250219 39000 -29.36 20240821 23750 16.00 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
11 20250305 150917 57 100.00 KONEX N N N N N 27550 -250 5 -0.90 25817800 936 212.24 27700 27700 27300 31950 23650 27800 27583.12 0.00 0 0 28133 27966 27633 27466 27133 28050 27550 20 4150 500 19460 50 1 4064391 1120 48.50 3.25 12 0.02 568.00 8483.00 39000 20240821 -29.36 23750 20240805 16.00 30450 -9.52 20250102 26700 3.18 20250219 39000 -29.36 20240821 23750 16.00 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
12 20250305 140915 57 100.00 KONEX N N N N N 27550 -250 5 -0.90 25377000 920 208.62 27700 27700 27300 31950 23650 27800 27583.70 0.00 0 0 28133 27966 27633 27466 27133 28050 27550 20 4150 500 19460 50 1 4064391 1120 48.50 3.25 12 0.02 568.00 8483.00 39000 20240821 -29.36 23750 20240805 16.00 30450 -9.52 20250102 26700 3.18 20250219 39000 -29.36 20240821 23750 16.00 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N