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
224810/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
20250321,161029,57,100.00,KONEX,,,N,N,N,N, ,N,2895,0,3,0.00,0,0,0.00,0,0,0,3325,2465,2895,0.00,0.00,0,0,2895,2895,2895,2895,2895,2895,2895,21,430,500,1730,5,1,4200000,122,-2.00,0.98,12,0.00,-1445.00,2944.00,4060,20241219,-28.69,1636,20240503,76.96,4010,-27.81,20250102,2500,15.80,20250304,4060,-28.69,20241219,1636,76.96,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250321,151014,57,100.00,KONEX,,,N,N,N,N, ,N,2895,0,3,0.00,0,0,0.00,0,0,0,3325,2465,2895,0.00,0.00,0,0,2895,2895,2895,2895,2895,2895,2895,21,430,500,1730,5,1,4200000,122,-2.00,0.98,12,0.00,-1445.00,2944.00,4060,20241219,-28.69,1636,20240503,76.96,4010,-27.81,20250102,2500,15.80,20250304,4060,-28.69,20241219,1636,76.96,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250321,141014,57,100.00,KONEX,,,N,N,N,N, ,N,2895,0,3,0.00,0,0,0.00,0,0,0,3325,2465,2895,0.00,0.00,0,0,2895,2895,2895,2895,2895,2895,2895,21,430,500,1730,5,1,4200000,122,-2.00,0.98,12,0.00,-1445.00,2944.00,4060,20241219,-28.69,1636,20240503,76.96,4010,-27.81,20250102,2500,15.80,20250304,4060,-28.69,20241219,1636,76.96,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250321,131016,57,100.00,KONEX,,,N,N,N,N, ,N,2895,0,3,0.00,0,0,0.00,0,0,0,3325,2465,2895,0.00,0.00,0,0,2895,2895,2895,2895,2895,2895,2895,21,430,500,1730,5,1,4200000,122,-2.00,0.98,12,0.00,-1445.00,2944.00,4060,20241219,-28.69,1636,20240503,76.96,4010,-27.81,20250102,2500,15.80,20250304,4060,-28.69,20241219,1636,76.96,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250321,121016,57,100.00,KONEX,,,N,N,N,N, ,N,2895,0,3,0.00,0,0,0.00,0,0,0,3325,2465,2895,0.00,0.00,0,0,2895,2895,2895,2895,2895,2895,2895,21,430,500,1730,5,1,4200000,122,-2.00,0.98,12,0.00,-1445.00,2944.00,4060,20241219,-28.69,1636,20240503,76.96,4010,-27.81,20250102,2500,15.80,20250304,4060,-28.69,20241219,1636,76.96,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250321,111015,57,100.00,KONEX,,,N,N,N,N, ,N,2895,0,3,0.00,0,0,0.00,0,0,0,3325,2465,2895,0.00,0.00,0,0,2895,2895,2895,2895,2895,2895,2895,21,430,500,1730,5,1,4200000,122,-2.00,0.98,12,0.00,-1445.00,2944.00,4060,20241219,-28.69,1636,20240503,76.96,4010,-27.81,20250102,2500,15.80,20250304,4060,-28.69,20241219,1636,76.96,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250321,101017,57,100.00,KONEX,,,N,N,N,N, ,N,2895,0,3,0.00,0,0,0.00,0,0,0,3325,2465,2895,0.00,0.00,0,0,2895,2895,2895,2895,2895,2895,2895,21,430,500,1730,5,1,4200000,122,-2.00,0.98,12,0.00,-1445.00,2944.00,4060,20241219,-28.69,1636,20240503,76.96,4010,-27.81,20250102,2500,15.80,20250304,4060,-28.69,20241219,1636,76.96,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250321,091022,57,100.00,KONEX,,,N,N,N,N, ,N,2895,0,3,0.00,0,0,0.00,0,0,0,3325,2465,2895,0.00,0.00,0,0,2895,2895,2895,2895,2895,2895,2895,21,430,500,1730,5,1,4200000,122,-2.00,0.98,12,0.00,-1445.00,2944.00,4060,20241219,-28.69,1636,20240503,76.96,4010,-27.81,20250102,2500,15.80,20250304,4060,-28.69,20241219,1636,76.96,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250320,161629,57,100.00,KONEX,,,N,N,N,N, ,N,2895,-60,5,-2.03,0,0,0.00,0,0,0,3395,2515,2955,0.00,0.00,0,0,2955,2955,2955,2955,2955,2955,2955,21,440,500,1770,5,1,4200000,122,-2.00,0.98,12,0.00,-1445.00,2944.00,4060,20241219,-28.69,1636,20240503,76.96,4010,-27.81,20250102,2500,15.80,20250304,4060,-28.69,20241219,1636,76.96,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250320,151012,57,100.00,KONEX,,,N,N,N,N, ,N,2955,0,3,0.00,0,0,0.00,0,0,0,3395,2515,2955,0.00,0.00,0,0,2955,2955,2955,2955,2955,2955,2955,21,440,500,1770,5,1,4200000,124,-2.04,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.22,1636,20240503,80.62,4010,-26.31,20250102,2500,18.20,20250304,4060,-27.22,20241219,1636,80.62,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20250320,141016,57,100.00,KONEX,,,N,N,N,N, ,N,2955,0,3,0.00,0,0,0.00,0,0,0,3395,2515,2955,0.00,0.00,0,0,2955,2955,2955,2955,2955,2955,2955,21,440,500,1770,5,1,4200000,124,-2.04,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.22,1636,20240503,80.62,4010,-26.31,20250102,2500,18.20,20250304,4060,-27.22,20241219,1636,80.62,20240503,0.00,N,224810,500,21 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 161029 57 100.00 KONEX N N N N N 2895 0 3 0.00 0 0 0.00 0 0 0 3325 2465 2895 0.00 0.00 0 0 2895 2895 2895 2895 2895 2895 2895 21 430 500 1730 5 1 4200000 122 -2.00 0.98 12 0.00 -1445.00 2944.00 4060 20241219 -28.69 1636 20240503 76.96 4010 -27.81 20250102 2500 15.80 20250304 4060 -28.69 20241219 1636 76.96 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
3 20250321 151014 57 100.00 KONEX N N N N N 2895 0 3 0.00 0 0 0.00 0 0 0 3325 2465 2895 0.00 0.00 0 0 2895 2895 2895 2895 2895 2895 2895 21 430 500 1730 5 1 4200000 122 -2.00 0.98 12 0.00 -1445.00 2944.00 4060 20241219 -28.69 1636 20240503 76.96 4010 -27.81 20250102 2500 15.80 20250304 4060 -28.69 20241219 1636 76.96 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
4 20250321 141014 57 100.00 KONEX N N N N N 2895 0 3 0.00 0 0 0.00 0 0 0 3325 2465 2895 0.00 0.00 0 0 2895 2895 2895 2895 2895 2895 2895 21 430 500 1730 5 1 4200000 122 -2.00 0.98 12 0.00 -1445.00 2944.00 4060 20241219 -28.69 1636 20240503 76.96 4010 -27.81 20250102 2500 15.80 20250304 4060 -28.69 20241219 1636 76.96 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
5 20250321 131016 57 100.00 KONEX N N N N N 2895 0 3 0.00 0 0 0.00 0 0 0 3325 2465 2895 0.00 0.00 0 0 2895 2895 2895 2895 2895 2895 2895 21 430 500 1730 5 1 4200000 122 -2.00 0.98 12 0.00 -1445.00 2944.00 4060 20241219 -28.69 1636 20240503 76.96 4010 -27.81 20250102 2500 15.80 20250304 4060 -28.69 20241219 1636 76.96 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
6 20250321 121016 57 100.00 KONEX N N N N N 2895 0 3 0.00 0 0 0.00 0 0 0 3325 2465 2895 0.00 0.00 0 0 2895 2895 2895 2895 2895 2895 2895 21 430 500 1730 5 1 4200000 122 -2.00 0.98 12 0.00 -1445.00 2944.00 4060 20241219 -28.69 1636 20240503 76.96 4010 -27.81 20250102 2500 15.80 20250304 4060 -28.69 20241219 1636 76.96 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
7 20250321 111015 57 100.00 KONEX N N N N N 2895 0 3 0.00 0 0 0.00 0 0 0 3325 2465 2895 0.00 0.00 0 0 2895 2895 2895 2895 2895 2895 2895 21 430 500 1730 5 1 4200000 122 -2.00 0.98 12 0.00 -1445.00 2944.00 4060 20241219 -28.69 1636 20240503 76.96 4010 -27.81 20250102 2500 15.80 20250304 4060 -28.69 20241219 1636 76.96 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
8 20250321 101017 57 100.00 KONEX N N N N N 2895 0 3 0.00 0 0 0.00 0 0 0 3325 2465 2895 0.00 0.00 0 0 2895 2895 2895 2895 2895 2895 2895 21 430 500 1730 5 1 4200000 122 -2.00 0.98 12 0.00 -1445.00 2944.00 4060 20241219 -28.69 1636 20240503 76.96 4010 -27.81 20250102 2500 15.80 20250304 4060 -28.69 20241219 1636 76.96 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
9 20250321 091022 57 100.00 KONEX N N N N N 2895 0 3 0.00 0 0 0.00 0 0 0 3325 2465 2895 0.00 0.00 0 0 2895 2895 2895 2895 2895 2895 2895 21 430 500 1730 5 1 4200000 122 -2.00 0.98 12 0.00 -1445.00 2944.00 4060 20241219 -28.69 1636 20240503 76.96 4010 -27.81 20250102 2500 15.80 20250304 4060 -28.69 20241219 1636 76.96 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
10 20250320 161629 57 100.00 KONEX N N N N N 2895 -60 5 -2.03 0 0 0.00 0 0 0 3395 2515 2955 0.00 0.00 0 0 2955 2955 2955 2955 2955 2955 2955 21 440 500 1770 5 1 4200000 122 -2.00 0.98 12 0.00 -1445.00 2944.00 4060 20241219 -28.69 1636 20240503 76.96 4010 -27.81 20250102 2500 15.80 20250304 4060 -28.69 20241219 1636 76.96 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
11 20250320 151012 57 100.00 KONEX N N N N N 2955 0 3 0.00 0 0 0.00 0 0 0 3395 2515 2955 0.00 0.00 0 0 2955 2955 2955 2955 2955 2955 2955 21 440 500 1770 5 1 4200000 124 -2.04 1.00 12 0.00 -1445.00 2944.00 4060 20241219 -27.22 1636 20240503 80.62 4010 -26.31 20250102 2500 18.20 20250304 4060 -27.22 20241219 1636 80.62 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
12 20250320 141016 57 100.00 KONEX N N N N N 2955 0 3 0.00 0 0 0.00 0 0 0 3395 2515 2955 0.00 0.00 0 0 2955 2955 2955 2955 2955 2955 2955 21 440 500 1770 5 1 4200000 124 -2.04 1.00 12 0.00 -1445.00 2944.00 4060 20241219 -27.22 1636 20240503 80.62 4010 -26.31 20250102 2500 18.20 20250304 4060 -27.22 20241219 1636 80.62 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N