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
322970/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
20250313,161131,57,100.00,KONEX,,,N,N,N,N, ,N,2280,-5,5,-0.22,657225,294,1837.50,2285,2285,2100,2625,1945,2285,2235.46,0.00,0,0,2291,2287,2286,2282,2281,2287,2282,50,340,500,1410,5,1,10051978,229,-8.64,2.70,12,0.00,-264.00,843.00,3090,20240328,-26.21,1350,20240703,68.89,2600,-12.31,20250109,2000,14.00,20250224,3090,-26.21,20240328,1350,68.89,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250313,151132,57,100.00,KONEX,,,N,N,N,N, ,N,2280,-5,5,-0.22,657225,294,1837.50,2285,2285,2100,2625,1945,2285,2235.46,0.00,0,0,2291,2287,2286,2282,2281,2287,2282,50,340,500,1410,5,1,10051978,229,-8.64,2.70,12,0.00,-264.00,843.00,3090,20240328,-26.21,1350,20240703,68.89,2600,-12.31,20250109,2000,14.00,20250224,3090,-26.21,20240328,1350,68.89,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250313,141132,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-85,5,-3.72,56765,25,156.25,2285,2285,2200,2625,1945,2285,2270.60,0.00,0,0,2291,2287,2286,2282,2281,2287,2282,50,340,500,1410,5,1,10051978,221,-8.33,2.61,12,0.00,-264.00,843.00,3090,20240328,-28.80,1350,20240703,62.96,2600,-15.38,20250109,2000,10.00,20250224,3090,-28.80,20240328,1350,62.96,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250313,131131,57,100.00,KONEX,,,N,N,N,N, ,N,2280,-5,5,-0.22,50165,22,137.50,2285,2285,2280,2625,1945,2285,2280.23,0.00,0,0,2291,2287,2286,2282,2281,2287,2282,50,340,500,1410,5,1,10051978,229,-8.64,2.70,12,0.00,-264.00,843.00,3090,20240328,-26.21,1350,20240703,68.89,2600,-12.31,20250109,2000,14.00,20250224,3090,-26.21,20240328,1350,68.89,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250313,121131,57,100.00,KONEX,,,N,N,N,N, ,N,2280,-5,5,-0.22,50165,22,137.50,2285,2285,2280,2625,1945,2285,2280.23,0.00,0,0,2291,2287,2286,2282,2281,2287,2282,50,340,500,1410,5,1,10051978,229,-8.64,2.70,12,0.00,-264.00,843.00,3090,20240328,-26.21,1350,20240703,68.89,2600,-12.31,20250109,2000,14.00,20250224,3090,-26.21,20240328,1350,68.89,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250313,111134,57,100.00,KONEX,,,N,N,N,N, ,N,2285,0,3,0.00,2285,1,6.25,2285,2285,2285,2625,1945,2285,2285.00,0.00,0,0,2291,2287,2286,2282,2281,2287,2282,50,340,500,1410,5,1,10051978,230,-8.66,2.71,12,0.00,-264.00,843.00,3090,20240328,-26.05,1350,20240703,69.26,2600,-12.12,20250109,2000,14.25,20250224,3090,-26.05,20240328,1350,69.26,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250313,101131,57,100.00,KONEX,,,N,N,N,N, ,N,2285,0,3,0.00,2285,1,6.25,2285,2285,2285,2625,1945,2285,2285.00,0.00,0,0,2291,2287,2286,2282,2281,2287,2282,50,340,500,1410,5,1,10051978,230,-8.66,2.71,12,0.00,-264.00,843.00,3090,20240328,-26.05,1350,20240703,69.26,2600,-12.12,20250109,2000,14.25,20250224,3090,-26.05,20240328,1350,69.26,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250313,091134,57,100.00,KONEX,,,N,N,N,N, ,N,2285,0,3,0.00,2285,1,6.25,2285,2285,2285,2625,1945,2285,2285.00,0.00,0,0,2291,2287,2286,2282,2281,2287,2282,50,340,500,1410,5,1,10051978,230,-8.66,2.71,12,0.00,-264.00,843.00,3090,20240328,-26.05,1350,20240703,69.26,2600,-12.12,20250109,2000,14.25,20250224,3090,-26.05,20240328,1350,69.26,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250312,161125,57,100.00,KONEX,,,N,N,N,N, ,N,2285,-5,5,-0.22,36625,16,320.00,2290,2290,2285,2630,1950,2290,2289.06,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,50,340,500,1410,5,1,10051978,230,-8.66,2.71,12,0.00,-264.00,843.00,3090,20240328,-26.05,1350,20240703,69.26,2600,-12.12,20250109,2000,14.25,20250224,3090,-26.05,20240328,1350,69.26,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250312,151126,57,100.00,KONEX,,,N,N,N,N, ,N,2285,-5,5,-0.22,36625,16,320.00,2290,2290,2285,2630,1950,2290,2289.06,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,50,340,500,1410,5,1,10051978,230,-8.66,2.71,12,0.00,-264.00,843.00,3090,20240328,-26.05,1350,20240703,69.26,2600,-12.12,20250109,2000,14.25,20250224,3090,-26.05,20240328,1350,69.26,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250312,141124,57,100.00,KONEX,,,N,N,N,N, ,N,2285,-5,5,-0.22,36625,16,320.00,2290,2290,2285,2630,1950,2290,2289.06,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,50,340,500,1410,5,1,10051978,230,-8.66,2.71,12,0.00,-264.00,843.00,3090,20240328,-26.05,1350,20240703,69.26,2600,-12.12,20250109,2000,14.25,20250224,3090,-26.05,20240328,1350,69.26,20240703,0.00,N,322970,500,50 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 161131 57 100.00 KONEX N N N N N 2280 -5 5 -0.22 657225 294 1837.50 2285 2285 2100 2625 1945 2285 2235.46 0.00 0 0 2291 2287 2286 2282 2281 2287 2282 50 340 500 1410 5 1 10051978 229 -8.64 2.70 12 0.00 -264.00 843.00 3090 20240328 -26.21 1350 20240703 68.89 2600 -12.31 20250109 2000 14.00 20250224 3090 -26.21 20240328 1350 68.89 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
3 20250313 151132 57 100.00 KONEX N N N N N 2280 -5 5 -0.22 657225 294 1837.50 2285 2285 2100 2625 1945 2285 2235.46 0.00 0 0 2291 2287 2286 2282 2281 2287 2282 50 340 500 1410 5 1 10051978 229 -8.64 2.70 12 0.00 -264.00 843.00 3090 20240328 -26.21 1350 20240703 68.89 2600 -12.31 20250109 2000 14.00 20250224 3090 -26.21 20240328 1350 68.89 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
4 20250313 141132 57 100.00 KONEX N N N N N 2200 -85 5 -3.72 56765 25 156.25 2285 2285 2200 2625 1945 2285 2270.60 0.00 0 0 2291 2287 2286 2282 2281 2287 2282 50 340 500 1410 5 1 10051978 221 -8.33 2.61 12 0.00 -264.00 843.00 3090 20240328 -28.80 1350 20240703 62.96 2600 -15.38 20250109 2000 10.00 20250224 3090 -28.80 20240328 1350 62.96 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
5 20250313 131131 57 100.00 KONEX N N N N N 2280 -5 5 -0.22 50165 22 137.50 2285 2285 2280 2625 1945 2285 2280.23 0.00 0 0 2291 2287 2286 2282 2281 2287 2282 50 340 500 1410 5 1 10051978 229 -8.64 2.70 12 0.00 -264.00 843.00 3090 20240328 -26.21 1350 20240703 68.89 2600 -12.31 20250109 2000 14.00 20250224 3090 -26.21 20240328 1350 68.89 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
6 20250313 121131 57 100.00 KONEX N N N N N 2280 -5 5 -0.22 50165 22 137.50 2285 2285 2280 2625 1945 2285 2280.23 0.00 0 0 2291 2287 2286 2282 2281 2287 2282 50 340 500 1410 5 1 10051978 229 -8.64 2.70 12 0.00 -264.00 843.00 3090 20240328 -26.21 1350 20240703 68.89 2600 -12.31 20250109 2000 14.00 20250224 3090 -26.21 20240328 1350 68.89 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
7 20250313 111134 57 100.00 KONEX N N N N N 2285 0 3 0.00 2285 1 6.25 2285 2285 2285 2625 1945 2285 2285.00 0.00 0 0 2291 2287 2286 2282 2281 2287 2282 50 340 500 1410 5 1 10051978 230 -8.66 2.71 12 0.00 -264.00 843.00 3090 20240328 -26.05 1350 20240703 69.26 2600 -12.12 20250109 2000 14.25 20250224 3090 -26.05 20240328 1350 69.26 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
8 20250313 101131 57 100.00 KONEX N N N N N 2285 0 3 0.00 2285 1 6.25 2285 2285 2285 2625 1945 2285 2285.00 0.00 0 0 2291 2287 2286 2282 2281 2287 2282 50 340 500 1410 5 1 10051978 230 -8.66 2.71 12 0.00 -264.00 843.00 3090 20240328 -26.05 1350 20240703 69.26 2600 -12.12 20250109 2000 14.25 20250224 3090 -26.05 20240328 1350 69.26 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
9 20250313 091134 57 100.00 KONEX N N N N N 2285 0 3 0.00 2285 1 6.25 2285 2285 2285 2625 1945 2285 2285.00 0.00 0 0 2291 2287 2286 2282 2281 2287 2282 50 340 500 1410 5 1 10051978 230 -8.66 2.71 12 0.00 -264.00 843.00 3090 20240328 -26.05 1350 20240703 69.26 2600 -12.12 20250109 2000 14.25 20250224 3090 -26.05 20240328 1350 69.26 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
10 20250312 161125 57 100.00 KONEX N N N N N 2285 -5 5 -0.22 36625 16 320.00 2290 2290 2285 2630 1950 2290 2289.06 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 50 340 500 1410 5 1 10051978 230 -8.66 2.71 12 0.00 -264.00 843.00 3090 20240328 -26.05 1350 20240703 69.26 2600 -12.12 20250109 2000 14.25 20250224 3090 -26.05 20240328 1350 69.26 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
11 20250312 151126 57 100.00 KONEX N N N N N 2285 -5 5 -0.22 36625 16 320.00 2290 2290 2285 2630 1950 2290 2289.06 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 50 340 500 1410 5 1 10051978 230 -8.66 2.71 12 0.00 -264.00 843.00 3090 20240328 -26.05 1350 20240703 69.26 2600 -12.12 20250109 2000 14.25 20250224 3090 -26.05 20240328 1350 69.26 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
12 20250312 141124 57 100.00 KONEX N N N N N 2285 -5 5 -0.22 36625 16 320.00 2290 2290 2285 2630 1950 2290 2289.06 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 50 340 500 1410 5 1 10051978 230 -8.66 2.71 12 0.00 -264.00 843.00 3090 20240328 -26.05 1350 20240703 69.26 2600 -12.12 20250109 2000 14.25 20250224 3090 -26.05 20240328 1350 69.26 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N