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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161021,57,100.00,KONEX,,,N,N,N,N, ,N,29700,-300,5,-1.00,40235300,1361,124.86,30000,30000,29450,34500,25500,30000,29563.04,0.00,0,0,31866,30932,30466,29532,29066,30700,29300,20,4500,500,21000,50,1,4064391,1207,11.88,2.81,12,0.03,2501.00,10561.00,39000,20240821,-23.85,23750,20240805,25.05,32550,-8.76,20250317,26700,11.24,20250219,39000,-23.85,20240821,23750,25.05,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250321,151005,57,100.00,KONEX,,,N,N,N,N, ,N,29700,-300,5,-1.00,38462650,1301,119.36,30000,30000,29450,34500,25500,30000,29563.91,0.00,0,0,31866,30932,30466,29532,29066,30700,29300,20,4500,500,21000,50,1,4064391,1207,11.88,2.81,12,0.03,2501.00,10561.00,39000,20240821,-23.85,23750,20240805,25.05,32550,-8.76,20250317,26700,11.24,20250219,39000,-23.85,20240821,23750,25.05,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250321,141006,57,100.00,KONEX,,,N,N,N,N, ,N,29500,-500,5,-1.67,17505950,591,54.22,30000,30000,29500,34500,25500,30000,29620.90,0.00,0,0,31866,30932,30466,29532,29066,30700,29300,20,4500,500,21000,50,1,4064391,1199,11.80,2.79,12,0.01,2501.00,10561.00,39000,20240821,-24.36,23750,20240805,24.21,32550,-9.37,20250317,26700,10.49,20250219,39000,-24.36,20240821,23750,24.21,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250321,131008,57,100.00,KONEX,,,N,N,N,N, ,N,29900,-100,5,-0.33,8366850,282,25.87,30000,30000,29500,34500,25500,30000,29669.68,0.00,0,0,31866,30932,30466,29532,29066,30700,29300,20,4500,500,21000,50,1,4064391,1215,11.96,2.83,12,0.01,2501.00,10561.00,39000,20240821,-23.33,23750,20240805,25.89,32550,-8.14,20250317,26700,11.99,20250219,39000,-23.33,20240821,23750,25.89,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250321,121008,57,100.00,KONEX,,,N,N,N,N, ,N,29950,-50,5,-0.17,7948250,268,24.59,30000,30000,29500,34500,25500,30000,29657.65,0.00,0,0,31866,30932,30466,29532,29066,30700,29300,20,4500,500,21000,50,1,4064391,1217,11.98,2.84,12,0.01,2501.00,10561.00,39000,20240821,-23.21,23750,20240805,26.11,32550,-7.99,20250317,26700,12.17,20250219,39000,-23.21,20240821,23750,26.11,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250321,111007,57,100.00,KONEX,,,N,N,N,N, ,N,29950,-50,5,-0.17,4316650,146,13.39,30000,30000,29500,34500,25500,30000,29566.10,0.00,0,0,31866,30932,30466,29532,29066,30700,29300,20,4500,500,21000,50,1,4064391,1217,11.98,2.84,12,0.00,2501.00,10561.00,39000,20240821,-23.21,23750,20240805,26.11,32550,-7.99,20250317,26700,12.17,20250219,39000,-23.21,20240821,23750,26.11,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250321,101009,57,100.00,KONEX,,,N,N,N,N, ,N,29950,-50,5,-0.17,4286700,145,13.30,30000,30000,29500,34500,25500,30000,29563.45,0.00,0,0,31866,30932,30466,29532,29066,30700,29300,20,4500,500,21000,50,1,4064391,1217,11.98,2.84,12,0.00,2501.00,10561.00,39000,20240821,-23.21,23750,20240805,26.11,32550,-7.99,20250317,26700,12.17,20250219,39000,-23.21,20240821,23750,26.11,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250321,091014,57,100.00,KONEX,,,N,N,N,N, ,N,29500,-500,5,-1.67,3692200,125,11.47,30000,30000,29500,34500,25500,30000,29537.60,0.00,0,0,31866,30932,30466,29532,29066,30700,29300,20,4500,500,21000,50,1,4064391,1199,11.80,2.79,12,0.00,2501.00,10561.00,39000,20240821,-24.36,23750,20240805,24.21,32550,-9.37,20250317,26700,10.49,20250219,39000,-24.36,20240821,23750,24.21,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250320,161609,57,100.00,KONEX,,,N,N,N,N, ,N,30000,-1000,5,-3.23,33004550,1090,33.87,31400,31400,30000,35650,26350,31000,30279.40,0.00,0,0,31733,31366,30733,30366,29733,31550,30550,20,4650,500,21700,50,1,4064391,1219,12.00,2.84,12,0.03,2501.00,10561.00,39000,20240821,-23.08,23750,20240805,26.32,32550,-7.83,20250317,26700,12.36,20250219,39000,-23.08,20240821,23750,26.32,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250320,151004,57,100.00,KONEX,,,N,N,N,N, ,N,30300,-700,5,-2.26,32673650,1079,33.53,31400,31400,30000,35650,26350,31000,30281.42,0.00,0,0,31733,31366,30733,30366,29733,31550,30550,20,4650,500,21700,50,1,4064391,1232,12.12,2.87,12,0.03,2501.00,10561.00,39000,20240821,-22.31,23750,20240805,27.58,32550,-6.91,20250317,26700,13.48,20250219,39000,-22.31,20240821,23750,27.58,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250320,141008,57,100.00,KONEX,,,N,N,N,N, ,N,30000,-1000,5,-3.23,32552500,1075,33.41,31400,31400,30000,35650,26350,31000,30281.40,0.00,0,0,31733,31366,30733,30366,29733,31550,30550,20,4650,500,21700,50,1,4064391,1219,12.00,2.84,12,0.03,2501.00,10561.00,39000,20240821,-23.08,23750,20240805,26.32,32550,-7.83,20250317,26700,12.36,20250219,39000,-23.08,20240821,23750,26.32,20240805,0.00,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 20250321 161021 57 100.00 KONEX N N N N N 29700 -300 5 -1.00 40235300 1361 124.86 30000 30000 29450 34500 25500 30000 29563.04 0.00 0 0 31866 30932 30466 29532 29066 30700 29300 20 4500 500 21000 50 1 4064391 1207 11.88 2.81 12 0.03 2501.00 10561.00 39000 20240821 -23.85 23750 20240805 25.05 32550 -8.76 20250317 26700 11.24 20250219 39000 -23.85 20240821 23750 25.05 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
3 20250321 151005 57 100.00 KONEX N N N N N 29700 -300 5 -1.00 38462650 1301 119.36 30000 30000 29450 34500 25500 30000 29563.91 0.00 0 0 31866 30932 30466 29532 29066 30700 29300 20 4500 500 21000 50 1 4064391 1207 11.88 2.81 12 0.03 2501.00 10561.00 39000 20240821 -23.85 23750 20240805 25.05 32550 -8.76 20250317 26700 11.24 20250219 39000 -23.85 20240821 23750 25.05 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
4 20250321 141006 57 100.00 KONEX N N N N N 29500 -500 5 -1.67 17505950 591 54.22 30000 30000 29500 34500 25500 30000 29620.90 0.00 0 0 31866 30932 30466 29532 29066 30700 29300 20 4500 500 21000 50 1 4064391 1199 11.80 2.79 12 0.01 2501.00 10561.00 39000 20240821 -24.36 23750 20240805 24.21 32550 -9.37 20250317 26700 10.49 20250219 39000 -24.36 20240821 23750 24.21 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
5 20250321 131008 57 100.00 KONEX N N N N N 29900 -100 5 -0.33 8366850 282 25.87 30000 30000 29500 34500 25500 30000 29669.68 0.00 0 0 31866 30932 30466 29532 29066 30700 29300 20 4500 500 21000 50 1 4064391 1215 11.96 2.83 12 0.01 2501.00 10561.00 39000 20240821 -23.33 23750 20240805 25.89 32550 -8.14 20250317 26700 11.99 20250219 39000 -23.33 20240821 23750 25.89 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
6 20250321 121008 57 100.00 KONEX N N N N N 29950 -50 5 -0.17 7948250 268 24.59 30000 30000 29500 34500 25500 30000 29657.65 0.00 0 0 31866 30932 30466 29532 29066 30700 29300 20 4500 500 21000 50 1 4064391 1217 11.98 2.84 12 0.01 2501.00 10561.00 39000 20240821 -23.21 23750 20240805 26.11 32550 -7.99 20250317 26700 12.17 20250219 39000 -23.21 20240821 23750 26.11 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
7 20250321 111007 57 100.00 KONEX N N N N N 29950 -50 5 -0.17 4316650 146 13.39 30000 30000 29500 34500 25500 30000 29566.10 0.00 0 0 31866 30932 30466 29532 29066 30700 29300 20 4500 500 21000 50 1 4064391 1217 11.98 2.84 12 0.00 2501.00 10561.00 39000 20240821 -23.21 23750 20240805 26.11 32550 -7.99 20250317 26700 12.17 20250219 39000 -23.21 20240821 23750 26.11 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
8 20250321 101009 57 100.00 KONEX N N N N N 29950 -50 5 -0.17 4286700 145 13.30 30000 30000 29500 34500 25500 30000 29563.45 0.00 0 0 31866 30932 30466 29532 29066 30700 29300 20 4500 500 21000 50 1 4064391 1217 11.98 2.84 12 0.00 2501.00 10561.00 39000 20240821 -23.21 23750 20240805 26.11 32550 -7.99 20250317 26700 12.17 20250219 39000 -23.21 20240821 23750 26.11 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
9 20250321 091014 57 100.00 KONEX N N N N N 29500 -500 5 -1.67 3692200 125 11.47 30000 30000 29500 34500 25500 30000 29537.60 0.00 0 0 31866 30932 30466 29532 29066 30700 29300 20 4500 500 21000 50 1 4064391 1199 11.80 2.79 12 0.00 2501.00 10561.00 39000 20240821 -24.36 23750 20240805 24.21 32550 -9.37 20250317 26700 10.49 20250219 39000 -24.36 20240821 23750 24.21 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
10 20250320 161609 57 100.00 KONEX N N N N N 30000 -1000 5 -3.23 33004550 1090 33.87 31400 31400 30000 35650 26350 31000 30279.40 0.00 0 0 31733 31366 30733 30366 29733 31550 30550 20 4650 500 21700 50 1 4064391 1219 12.00 2.84 12 0.03 2501.00 10561.00 39000 20240821 -23.08 23750 20240805 26.32 32550 -7.83 20250317 26700 12.36 20250219 39000 -23.08 20240821 23750 26.32 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
11 20250320 151004 57 100.00 KONEX N N N N N 30300 -700 5 -2.26 32673650 1079 33.53 31400 31400 30000 35650 26350 31000 30281.42 0.00 0 0 31733 31366 30733 30366 29733 31550 30550 20 4650 500 21700 50 1 4064391 1232 12.12 2.87 12 0.03 2501.00 10561.00 39000 20240821 -22.31 23750 20240805 27.58 32550 -6.91 20250317 26700 13.48 20250219 39000 -22.31 20240821 23750 27.58 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
12 20250320 141008 57 100.00 KONEX N N N N N 30000 -1000 5 -3.23 32552500 1075 33.41 31400 31400 30000 35650 26350 31000 30281.40 0.00 0 0 31733 31366 30733 30366 29733 31550 30550 20 4650 500 21700 50 1 4064391 1219 12.00 2.84 12 0.03 2501.00 10561.00 39000 20240821 -23.08 23750 20240805 26.32 32550 -7.83 20250317 26700 12.36 20250219 39000 -23.08 20240821 23750 26.32 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N