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
251280/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
20250313,161022,57,100.00,KONEX,,,N,N,N,N, ,N,7430,160,2,2.20,4088940,547,374.66,7270,7800,7000,8360,6180,7270,7475.21,0.00,0,0,8016,7642,7226,6852,6436,7830,7040,16,1090,500,4360,10,1,3114678,231,-13.04,15.35,12,0.02,-570.00,484.00,9200,20240920,-19.24,3000,20240318,147.67,8910,-16.61,20250203,5800,28.10,20250227,9200,-19.24,20240920,3000,147.67,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N
20250313,151022,57,100.00,KONEX,,,N,N,N,N, ,N,7200,-70,5,-0.96,3896840,521,356.85,7270,7800,7000,8360,6180,7270,7479.54,0.00,0,0,8016,7642,7226,6852,6436,7830,7040,16,1090,500,4360,10,1,3114678,224,-12.63,14.88,12,0.02,-570.00,484.00,9200,20240920,-21.74,3000,20240318,140.00,8910,-19.19,20250203,5800,24.14,20250227,9200,-21.74,20240920,3000,140.00,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N
20250313,141022,57,100.00,KONEX,,,N,N,N,N, ,N,7580,310,2,4.26,3740190,499,341.78,7270,7800,7000,8360,6180,7270,7495.37,0.00,0,0,8016,7642,7226,6852,6436,7830,7040,16,1090,500,4360,10,1,3114678,236,-13.30,15.66,12,0.02,-570.00,484.00,9200,20240920,-17.61,3000,20240318,152.67,8910,-14.93,20250203,5800,30.69,20250227,9200,-17.61,20240920,3000,152.67,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N
20250313,131022,57,100.00,KONEX,,,N,N,N,N, ,N,7390,120,2,1.65,2540810,339,232.19,7270,7800,7000,8360,6180,7270,7495.01,0.00,0,0,8016,7642,7226,6852,6436,7830,7040,16,1090,500,4360,10,1,3114678,230,-12.96,15.27,12,0.01,-570.00,484.00,9200,20240920,-19.67,3000,20240318,146.33,8910,-17.06,20250203,5800,27.41,20250227,9200,-19.67,20240920,3000,146.33,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N
20250313,121022,57,100.00,KONEX,,,N,N,N,N, ,N,7390,120,2,1.65,2540810,339,232.19,7270,7800,7000,8360,6180,7270,7495.01,0.00,0,0,8016,7642,7226,6852,6436,7830,7040,16,1090,500,4360,10,1,3114678,230,-12.96,15.27,12,0.01,-570.00,484.00,9200,20240920,-19.67,3000,20240318,146.33,8910,-17.06,20250203,5800,27.41,20250227,9200,-19.67,20240920,3000,146.33,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N
20250313,111024,57,100.00,KONEX,,,N,N,N,N, ,N,7400,130,2,1.79,2463420,328,224.66,7270,7800,7000,8360,6180,7270,7510.43,0.00,0,0,8016,7642,7226,6852,6436,7830,7040,16,1090,500,4360,10,1,3114678,230,-12.98,15.29,12,0.01,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,8910,-16.95,20250203,5800,27.59,20250227,9200,-19.57,20240920,3000,146.67,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N
20250313,101022,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,283530,39,26.71,7270,7270,7270,8360,6180,7270,7270.00,0.00,0,0,8016,7642,7226,6852,6436,7830,7040,16,1090,500,4360,10,1,3114678,226,-12.75,15.02,12,0.00,-570.00,484.00,9200,20240920,-20.98,3000,20240318,142.33,8910,-18.41,20250203,5800,25.34,20250227,9200,-20.98,20240920,3000,142.33,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N
20250313,091025,57,100.00,KONEX,,,N,N,N,N, ,N,7270,0,3,0.00,0,0,0.00,0,0,0,8360,6180,7270,0.00,0.00,0,0,8016,7642,7226,6852,6436,7830,7040,16,1090,500,4360,10,1,3114678,226,-12.75,15.02,12,0.00,-570.00,484.00,9200,20240920,-20.98,3000,20240318,142.33,8910,-18.41,20250203,5800,25.34,20250227,9200,-20.98,20240920,3000,142.33,20240318,0.00,N,251280,500,15 억,,0,N,N,0,N,00,N
20250312,161017,57,100.00,KONEX,,,N,N,N,N, ,N,7270,-130,5,-1.76,1034830,146,12.18,7200,7600,6810,8510,6290,7400,7087.88,0.00,0,0,7733,7566,7283,7116,6833,7650,7200,15,1110,500,4440,10,1,2989678,217,-12.75,15.02,12,0.00,-570.00,484.00,9200,20240920,-20.98,3000,20240318,142.33,8910,-18.41,20250203,5800,25.34,20250227,9200,-20.98,20240920,3000,142.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250312,151018,57,100.00,KONEX,,,N,N,N,N, ,N,7270,-130,5,-1.76,1034830,146,12.18,7200,7600,6810,8510,6290,7400,7087.88,0.00,0,0,7733,7566,7283,7116,6833,7650,7200,15,1110,500,4440,10,1,2989678,217,-12.75,15.02,12,0.00,-570.00,484.00,9200,20240920,-20.98,3000,20240318,142.33,8910,-18.41,20250203,5800,25.34,20250227,9200,-20.98,20240920,3000,142.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250312,141015,57,100.00,KONEX,,,N,N,N,N, ,N,7270,-130,5,-1.76,1034830,146,12.18,7200,7600,6810,8510,6290,7400,7087.88,0.00,0,0,7733,7566,7283,7116,6833,7650,7200,15,1110,500,4440,10,1,2989678,217,-12.75,15.02,12,0.00,-570.00,484.00,9200,20240920,-20.98,3000,20240318,142.33,8910,-18.41,20250203,5800,25.34,20250227,9200,-20.98,20240920,3000,142.33,20240318,0.00,N,251280,500,14 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 161022 57 100.00 KONEX N N N N N 7430 160 2 2.20 4088940 547 374.66 7270 7800 7000 8360 6180 7270 7475.21 0.00 0 0 8016 7642 7226 6852 6436 7830 7040 16 1090 500 4360 10 1 3114678 231 -13.04 15.35 12 0.02 -570.00 484.00 9200 20240920 -19.24 3000 20240318 147.67 8910 -16.61 20250203 5800 28.10 20250227 9200 -19.24 20240920 3000 147.67 20240318 0.00 N 251280 500 15 억 0 N N 0 N 00 N
3 20250313 151022 57 100.00 KONEX N N N N N 7200 -70 5 -0.96 3896840 521 356.85 7270 7800 7000 8360 6180 7270 7479.54 0.00 0 0 8016 7642 7226 6852 6436 7830 7040 16 1090 500 4360 10 1 3114678 224 -12.63 14.88 12 0.02 -570.00 484.00 9200 20240920 -21.74 3000 20240318 140.00 8910 -19.19 20250203 5800 24.14 20250227 9200 -21.74 20240920 3000 140.00 20240318 0.00 N 251280 500 15 억 0 N N 0 N 00 N
4 20250313 141022 57 100.00 KONEX N N N N N 7580 310 2 4.26 3740190 499 341.78 7270 7800 7000 8360 6180 7270 7495.37 0.00 0 0 8016 7642 7226 6852 6436 7830 7040 16 1090 500 4360 10 1 3114678 236 -13.30 15.66 12 0.02 -570.00 484.00 9200 20240920 -17.61 3000 20240318 152.67 8910 -14.93 20250203 5800 30.69 20250227 9200 -17.61 20240920 3000 152.67 20240318 0.00 N 251280 500 15 억 0 N N 0 N 00 N
5 20250313 131022 57 100.00 KONEX N N N N N 7390 120 2 1.65 2540810 339 232.19 7270 7800 7000 8360 6180 7270 7495.01 0.00 0 0 8016 7642 7226 6852 6436 7830 7040 16 1090 500 4360 10 1 3114678 230 -12.96 15.27 12 0.01 -570.00 484.00 9200 20240920 -19.67 3000 20240318 146.33 8910 -17.06 20250203 5800 27.41 20250227 9200 -19.67 20240920 3000 146.33 20240318 0.00 N 251280 500 15 억 0 N N 0 N 00 N
6 20250313 121022 57 100.00 KONEX N N N N N 7390 120 2 1.65 2540810 339 232.19 7270 7800 7000 8360 6180 7270 7495.01 0.00 0 0 8016 7642 7226 6852 6436 7830 7040 16 1090 500 4360 10 1 3114678 230 -12.96 15.27 12 0.01 -570.00 484.00 9200 20240920 -19.67 3000 20240318 146.33 8910 -17.06 20250203 5800 27.41 20250227 9200 -19.67 20240920 3000 146.33 20240318 0.00 N 251280 500 15 억 0 N N 0 N 00 N
7 20250313 111024 57 100.00 KONEX N N N N N 7400 130 2 1.79 2463420 328 224.66 7270 7800 7000 8360 6180 7270 7510.43 0.00 0 0 8016 7642 7226 6852 6436 7830 7040 16 1090 500 4360 10 1 3114678 230 -12.98 15.29 12 0.01 -570.00 484.00 9200 20240920 -19.57 3000 20240318 146.67 8910 -16.95 20250203 5800 27.59 20250227 9200 -19.57 20240920 3000 146.67 20240318 0.00 N 251280 500 15 억 0 N N 0 N 00 N
8 20250313 101022 57 100.00 KONEX N N N N N 7270 0 3 0.00 283530 39 26.71 7270 7270 7270 8360 6180 7270 7270.00 0.00 0 0 8016 7642 7226 6852 6436 7830 7040 16 1090 500 4360 10 1 3114678 226 -12.75 15.02 12 0.00 -570.00 484.00 9200 20240920 -20.98 3000 20240318 142.33 8910 -18.41 20250203 5800 25.34 20250227 9200 -20.98 20240920 3000 142.33 20240318 0.00 N 251280 500 15 억 0 N N 0 N 00 N
9 20250313 091025 57 100.00 KONEX N N N N N 7270 0 3 0.00 0 0 0.00 0 0 0 8360 6180 7270 0.00 0.00 0 0 8016 7642 7226 6852 6436 7830 7040 16 1090 500 4360 10 1 3114678 226 -12.75 15.02 12 0.00 -570.00 484.00 9200 20240920 -20.98 3000 20240318 142.33 8910 -18.41 20250203 5800 25.34 20250227 9200 -20.98 20240920 3000 142.33 20240318 0.00 N 251280 500 15 억 0 N N 0 N 00 N
10 20250312 161017 57 100.00 KONEX N N N N N 7270 -130 5 -1.76 1034830 146 12.18 7200 7600 6810 8510 6290 7400 7087.88 0.00 0 0 7733 7566 7283 7116 6833 7650 7200 15 1110 500 4440 10 1 2989678 217 -12.75 15.02 12 0.00 -570.00 484.00 9200 20240920 -20.98 3000 20240318 142.33 8910 -18.41 20250203 5800 25.34 20250227 9200 -20.98 20240920 3000 142.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
11 20250312 151018 57 100.00 KONEX N N N N N 7270 -130 5 -1.76 1034830 146 12.18 7200 7600 6810 8510 6290 7400 7087.88 0.00 0 0 7733 7566 7283 7116 6833 7650 7200 15 1110 500 4440 10 1 2989678 217 -12.75 15.02 12 0.00 -570.00 484.00 9200 20240920 -20.98 3000 20240318 142.33 8910 -18.41 20250203 5800 25.34 20250227 9200 -20.98 20240920 3000 142.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
12 20250312 141015 57 100.00 KONEX N N N N N 7270 -130 5 -1.76 1034830 146 12.18 7200 7600 6810 8510 6290 7400 7087.88 0.00 0 0 7733 7566 7283 7116 6833 7650 7200 15 1110 500 4440 10 1 2989678 217 -12.75 15.02 12 0.00 -570.00 484.00 9200 20240920 -20.98 3000 20240318 142.33 8910 -18.41 20250203 5800 25.34 20250227 9200 -20.98 20240920 3000 142.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N