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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
236340/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
20250313,161007,57,100.00,KONEX,,,N,N,N,N, ,N,2650,-45,5,-1.67,1419105,527,836.51,2695,2700,2600,3095,2295,2695,2692.80,0.00,0,0,2891,2792,2696,2597,2501,2745,2550,15,400,500,1610,5,1,3014647,80,-5.32,-0.95,12,0.02,-498.00,-2795.00,6400,20240612,-58.59,2500,20250227,6.00,3600,-26.39,20250214,2500,6.00,20250227,6400,-58.59,20240612,2500,6.00,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250313,151008,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-95,5,-3.53,1405855,522,828.57,2695,2700,2600,3095,2295,2695,2693.21,0.00,0,0,2891,2792,2696,2597,2501,2745,2550,15,400,500,1610,5,1,3014647,78,-5.22,-0.93,12,0.02,-498.00,-2795.00,6400,20240612,-59.38,2500,20250227,4.00,3600,-27.78,20250214,2500,4.00,20250227,6400,-59.38,20240612,2500,4.00,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250313,141008,57,100.00,KONEX,,,N,N,N,N, ,N,2700,5,2,0.19,1379855,512,812.70,2695,2700,2695,3095,2295,2695,2695.03,0.00,0,0,2891,2792,2696,2597,2501,2745,2550,15,400,500,1610,5,1,3014647,81,-5.42,-0.97,12,0.02,-498.00,-2795.00,6400,20240612,-57.81,2500,20250227,8.00,3600,-25.00,20250214,2500,8.00,20250227,6400,-57.81,20240612,2500,8.00,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250313,131008,57,100.00,KONEX,,,N,N,N,N, ,N,2700,5,2,0.19,1379855,512,812.70,2695,2700,2695,3095,2295,2695,2695.03,0.00,0,0,2891,2792,2696,2597,2501,2745,2550,15,400,500,1610,5,1,3014647,81,-5.42,-0.97,12,0.02,-498.00,-2795.00,6400,20240612,-57.81,2500,20250227,8.00,3600,-25.00,20250214,2500,8.00,20250227,6400,-57.81,20240612,2500,8.00,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250313,121007,57,100.00,KONEX,,,N,N,N,N, ,N,2700,5,2,0.19,1379855,512,812.70,2695,2700,2695,3095,2295,2695,2695.03,0.00,0,0,2891,2792,2696,2597,2501,2745,2550,15,400,500,1610,5,1,3014647,81,-5.42,-0.97,12,0.02,-498.00,-2795.00,6400,20240612,-57.81,2500,20250227,8.00,3600,-25.00,20250214,2500,8.00,20250227,6400,-57.81,20240612,2500,8.00,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250313,111009,57,100.00,KONEX,,,N,N,N,N, ,N,2700,5,2,0.19,1379855,512,812.70,2695,2700,2695,3095,2295,2695,2695.03,0.00,0,0,2891,2792,2696,2597,2501,2745,2550,15,400,500,1610,5,1,3014647,81,-5.42,-0.97,12,0.02,-498.00,-2795.00,6400,20240612,-57.81,2500,20250227,8.00,3600,-25.00,20250214,2500,8.00,20250227,6400,-57.81,20240612,2500,8.00,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250313,101007,57,100.00,KONEX,,,N,N,N,N, ,N,2695,0,3,0.00,509355,189,300.00,2695,2695,2695,3095,2295,2695,2695.00,0.00,0,0,2891,2792,2696,2597,2501,2745,2550,15,400,500,1610,5,1,3014647,81,-5.41,-0.96,12,0.01,-498.00,-2795.00,6400,20240612,-57.89,2500,20250227,7.80,3600,-25.14,20250214,2500,7.80,20250227,6400,-57.89,20240612,2500,7.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250313,091010,57,100.00,KONEX,,,N,N,N,N, ,N,2695,0,3,0.00,0,0,0.00,0,0,0,3095,2295,2695,0.00,0.00,0,0,2891,2792,2696,2597,2501,2745,2550,15,400,500,1610,5,1,3014647,81,-5.41,-0.96,12,0.00,-498.00,-2795.00,6400,20240612,-57.89,2500,20250227,7.80,3600,-25.14,20250214,2500,7.80,20250227,6400,-57.89,20240612,2500,7.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250312,161002,57,100.00,KONEX,,,N,N,N,N, ,N,2695,-195,5,-6.75,167195,63,185.29,2700,2795,2600,3320,2460,2890,2653.89,0.00,0,0,3356,3122,2961,2727,2566,3042,2647,15,430,500,1730,5,1,3014647,81,-5.41,-0.96,12,0.00,-498.00,-2795.00,6400,20240612,-57.89,2500,20250227,7.80,3600,-25.14,20250214,2500,7.80,20250227,6400,-57.89,20240612,2500,7.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250312,151003,57,100.00,KONEX,,,N,N,N,N, ,N,2695,-195,5,-6.75,167195,63,185.29,2700,2795,2600,3320,2460,2890,2653.89,0.00,0,0,3356,3122,2961,2727,2566,3042,2647,15,430,500,1730,5,1,3014647,81,-5.41,-0.96,12,0.00,-498.00,-2795.00,6400,20240612,-57.89,2500,20250227,7.80,3600,-25.14,20250214,2500,7.80,20250227,6400,-57.89,20240612,2500,7.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250312,141001,57,100.00,KONEX,,,N,N,N,N, ,N,2695,-195,5,-6.75,167195,63,185.29,2700,2795,2600,3320,2460,2890,2653.89,0.00,0,0,3356,3122,2961,2727,2566,3042,2647,15,430,500,1730,5,1,3014647,81,-5.41,-0.96,12,0.00,-498.00,-2795.00,6400,20240612,-57.89,2500,20250227,7.80,3600,-25.14,20250214,2500,7.80,20250227,6400,-57.89,20240612,2500,7.80,20250227,0.00,N,236340,500,15 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 20250313 161007 57 100.00 KONEX N N N N N 2650 -45 5 -1.67 1419105 527 836.51 2695 2700 2600 3095 2295 2695 2692.80 0.00 0 0 2891 2792 2696 2597 2501 2745 2550 15 400 500 1610 5 1 3014647 80 -5.32 -0.95 12 0.02 -498.00 -2795.00 6400 20240612 -58.59 2500 20250227 6.00 3600 -26.39 20250214 2500 6.00 20250227 6400 -58.59 20240612 2500 6.00 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
3 20250313 151008 57 100.00 KONEX N N N N N 2600 -95 5 -3.53 1405855 522 828.57 2695 2700 2600 3095 2295 2695 2693.21 0.00 0 0 2891 2792 2696 2597 2501 2745 2550 15 400 500 1610 5 1 3014647 78 -5.22 -0.93 12 0.02 -498.00 -2795.00 6400 20240612 -59.38 2500 20250227 4.00 3600 -27.78 20250214 2500 4.00 20250227 6400 -59.38 20240612 2500 4.00 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
4 20250313 141008 57 100.00 KONEX N N N N N 2700 5 2 0.19 1379855 512 812.70 2695 2700 2695 3095 2295 2695 2695.03 0.00 0 0 2891 2792 2696 2597 2501 2745 2550 15 400 500 1610 5 1 3014647 81 -5.42 -0.97 12 0.02 -498.00 -2795.00 6400 20240612 -57.81 2500 20250227 8.00 3600 -25.00 20250214 2500 8.00 20250227 6400 -57.81 20240612 2500 8.00 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
5 20250313 131008 57 100.00 KONEX N N N N N 2700 5 2 0.19 1379855 512 812.70 2695 2700 2695 3095 2295 2695 2695.03 0.00 0 0 2891 2792 2696 2597 2501 2745 2550 15 400 500 1610 5 1 3014647 81 -5.42 -0.97 12 0.02 -498.00 -2795.00 6400 20240612 -57.81 2500 20250227 8.00 3600 -25.00 20250214 2500 8.00 20250227 6400 -57.81 20240612 2500 8.00 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
6 20250313 121007 57 100.00 KONEX N N N N N 2700 5 2 0.19 1379855 512 812.70 2695 2700 2695 3095 2295 2695 2695.03 0.00 0 0 2891 2792 2696 2597 2501 2745 2550 15 400 500 1610 5 1 3014647 81 -5.42 -0.97 12 0.02 -498.00 -2795.00 6400 20240612 -57.81 2500 20250227 8.00 3600 -25.00 20250214 2500 8.00 20250227 6400 -57.81 20240612 2500 8.00 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
7 20250313 111009 57 100.00 KONEX N N N N N 2700 5 2 0.19 1379855 512 812.70 2695 2700 2695 3095 2295 2695 2695.03 0.00 0 0 2891 2792 2696 2597 2501 2745 2550 15 400 500 1610 5 1 3014647 81 -5.42 -0.97 12 0.02 -498.00 -2795.00 6400 20240612 -57.81 2500 20250227 8.00 3600 -25.00 20250214 2500 8.00 20250227 6400 -57.81 20240612 2500 8.00 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
8 20250313 101007 57 100.00 KONEX N N N N N 2695 0 3 0.00 509355 189 300.00 2695 2695 2695 3095 2295 2695 2695.00 0.00 0 0 2891 2792 2696 2597 2501 2745 2550 15 400 500 1610 5 1 3014647 81 -5.41 -0.96 12 0.01 -498.00 -2795.00 6400 20240612 -57.89 2500 20250227 7.80 3600 -25.14 20250214 2500 7.80 20250227 6400 -57.89 20240612 2500 7.80 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
9 20250313 091010 57 100.00 KONEX N N N N N 2695 0 3 0.00 0 0 0.00 0 0 0 3095 2295 2695 0.00 0.00 0 0 2891 2792 2696 2597 2501 2745 2550 15 400 500 1610 5 1 3014647 81 -5.41 -0.96 12 0.00 -498.00 -2795.00 6400 20240612 -57.89 2500 20250227 7.80 3600 -25.14 20250214 2500 7.80 20250227 6400 -57.89 20240612 2500 7.80 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
10 20250312 161002 57 100.00 KONEX N N N N N 2695 -195 5 -6.75 167195 63 185.29 2700 2795 2600 3320 2460 2890 2653.89 0.00 0 0 3356 3122 2961 2727 2566 3042 2647 15 430 500 1730 5 1 3014647 81 -5.41 -0.96 12 0.00 -498.00 -2795.00 6400 20240612 -57.89 2500 20250227 7.80 3600 -25.14 20250214 2500 7.80 20250227 6400 -57.89 20240612 2500 7.80 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
11 20250312 151003 57 100.00 KONEX N N N N N 2695 -195 5 -6.75 167195 63 185.29 2700 2795 2600 3320 2460 2890 2653.89 0.00 0 0 3356 3122 2961 2727 2566 3042 2647 15 430 500 1730 5 1 3014647 81 -5.41 -0.96 12 0.00 -498.00 -2795.00 6400 20240612 -57.89 2500 20250227 7.80 3600 -25.14 20250214 2500 7.80 20250227 6400 -57.89 20240612 2500 7.80 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
12 20250312 141001 57 100.00 KONEX N N N N N 2695 -195 5 -6.75 167195 63 185.29 2700 2795 2600 3320 2460 2890 2653.89 0.00 0 0 3356 3122 2961 2727 2566 3042 2647 15 430 500 1730 5 1 3014647 81 -5.41 -0.96 12 0.00 -498.00 -2795.00 6400 20240612 -57.89 2500 20250227 7.80 3600 -25.14 20250214 2500 7.80 20250227 6400 -57.89 20240612 2500 7.80 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N