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
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
20250321,161042,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2395,-100,5,-4.01,2855475,1236,41200.00,2600,2600,2300,2865,2125,2495,2310.25,0.00,0,0,2635,2565,2530,2460,2425,2547,2442,15,370,500,1490,5,1,3014647,72,-4.81,-0.86,12,0.04,-498.00,-2795.00,6400,20240612,-62.58,2300,20250321,4.13,3600,-33.47,20250214,2300,4.13,20250321,6400,-62.58,20240612,2300,4.13,20250321,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250321,151027,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2395,-100,5,-4.01,2855475,1236,41200.00,2600,2600,2300,2865,2125,2495,2310.25,0.00,0,0,2635,2565,2530,2460,2425,2547,2442,15,370,500,1490,5,1,3014647,72,-4.81,-0.86,12,0.04,-498.00,-2795.00,6400,20240612,-62.58,2300,20250321,4.13,3600,-33.47,20250214,2300,4.13,20250321,6400,-62.58,20240612,2300,4.13,20250321,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250321,141028,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2395,-100,5,-4.01,2812365,1218,40600.00,2600,2600,2300,2865,2125,2495,2309.00,0.00,0,0,2635,2565,2530,2460,2425,2547,2442,15,370,500,1490,5,1,3014647,72,-4.81,-0.86,12,0.04,-498.00,-2795.00,6400,20240612,-62.58,2300,20250321,4.13,3600,-33.47,20250214,2300,4.13,20250321,6400,-62.58,20240612,2300,4.13,20250321,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250321,131029,57,100.00,KONEX,,,N,N,N,N, ,N,2585,90,2,3.61,15570,6,200.00,2600,2600,2585,2865,2125,2495,2595.00,0.00,0,0,2635,2565,2530,2460,2425,2547,2442,15,370,500,1490,5,1,3014647,78,-5.19,-0.92,12,0.00,-498.00,-2795.00,6400,20240612,-59.61,2400,20250314,7.71,3600,-28.19,20250214,2400,7.71,20250314,6400,-59.61,20240612,2400,7.71,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250321,121030,57,100.00,KONEX,,,N,N,N,N, ,N,2585,90,2,3.61,15570,6,200.00,2600,2600,2585,2865,2125,2495,2595.00,0.00,0,0,2635,2565,2530,2460,2425,2547,2442,15,370,500,1490,5,1,3014647,78,-5.19,-0.92,12,0.00,-498.00,-2795.00,6400,20240612,-59.61,2400,20250314,7.71,3600,-28.19,20250214,2400,7.71,20250314,6400,-59.61,20240612,2400,7.71,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250321,111029,57,100.00,KONEX,,,N,N,N,N, ,N,2585,90,2,3.61,15570,6,200.00,2600,2600,2585,2865,2125,2495,2595.00,0.00,0,0,2635,2565,2530,2460,2425,2547,2442,15,370,500,1490,5,1,3014647,78,-5.19,-0.92,12,0.00,-498.00,-2795.00,6400,20240612,-59.61,2400,20250314,7.71,3600,-28.19,20250214,2400,7.71,20250314,6400,-59.61,20240612,2400,7.71,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250321,101031,57,100.00,KONEX,,,N,N,N,N, ,N,2600,105,2,4.21,10400,4,133.33,2600,2600,2600,2865,2125,2495,2600.00,0.00,0,0,2635,2565,2530,2460,2425,2547,2442,15,370,500,1490,5,1,3014647,78,-5.22,-0.93,12,0.00,-498.00,-2795.00,6400,20240612,-59.38,2400,20250314,8.33,3600,-27.78,20250214,2400,8.33,20250314,6400,-59.38,20240612,2400,8.33,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250321,091036,57,100.00,KONEX,,,N,N,N,N, ,N,2600,105,2,4.21,2600,1,33.33,2600,2600,2600,2865,2125,2495,2600.00,0.00,0,0,2635,2565,2530,2460,2425,2547,2442,15,370,500,1490,5,1,3014647,78,-5.22,-0.93,12,0.00,-498.00,-2795.00,6400,20240612,-59.38,2400,20250314,8.33,3600,-27.78,20250214,2400,8.33,20250314,6400,-59.38,20240612,2400,8.33,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250320,161642,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-100,5,-3.85,7590,3,1.83,2600,2600,2495,2980,2210,2595,2530.00,0.00,0,0,2665,2630,2565,2530,2465,2597,2497,15,385,500,1550,5,1,3014647,75,-5.01,-0.89,12,0.00,-498.00,-2795.00,6400,20240612,-61.02,2400,20250314,3.96,3600,-30.69,20250214,2400,3.96,20250314,6400,-61.02,20240612,2400,3.96,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250320,151025,57,100.00,KONEX,,,N,N,N,N, ,N,2600,5,2,0.19,2600,1,0.61,2600,2600,2600,2980,2210,2595,2600.00,0.00,0,0,2665,2630,2565,2530,2465,2597,2497,15,385,500,1550,5,1,3014647,78,-5.22,-0.93,12,0.00,-498.00,-2795.00,6400,20240612,-59.38,2400,20250314,8.33,3600,-27.78,20250214,2400,8.33,20250314,6400,-59.38,20240612,2400,8.33,20250314,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250320,141029,57,100.00,KONEX,,,N,N,N,N, ,N,2600,5,2,0.19,2600,1,0.61,2600,2600,2600,2980,2210,2595,2600.00,0.00,0,0,2665,2630,2565,2530,2465,2597,2497,15,385,500,1550,5,1,3014647,78,-5.22,-0.93,12,0.00,-498.00,-2795.00,6400,20240612,-59.38,2400,20250314,8.33,3600,-27.78,20250214,2400,8.33,20250314,6400,-59.38,20240612,2400,8.33,20250314,0.00,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 20250321 161042 57 100.00 KONEX 신저가 N N N N N 2395 -100 5 -4.01 2855475 1236 41200.00 2600 2600 2300 2865 2125 2495 2310.25 0.00 0 0 2635 2565 2530 2460 2425 2547 2442 15 370 500 1490 5 1 3014647 72 -4.81 -0.86 12 0.04 -498.00 -2795.00 6400 20240612 -62.58 2300 20250321 4.13 3600 -33.47 20250214 2300 4.13 20250321 6400 -62.58 20240612 2300 4.13 20250321 0.00 N 236340 500 15 억 0 N N 0 N 00 N
3 20250321 151027 57 100.00 KONEX 신저가 N N N N N 2395 -100 5 -4.01 2855475 1236 41200.00 2600 2600 2300 2865 2125 2495 2310.25 0.00 0 0 2635 2565 2530 2460 2425 2547 2442 15 370 500 1490 5 1 3014647 72 -4.81 -0.86 12 0.04 -498.00 -2795.00 6400 20240612 -62.58 2300 20250321 4.13 3600 -33.47 20250214 2300 4.13 20250321 6400 -62.58 20240612 2300 4.13 20250321 0.00 N 236340 500 15 억 0 N N 0 N 00 N
4 20250321 141028 57 100.00 KONEX 신저가 N N N N N 2395 -100 5 -4.01 2812365 1218 40600.00 2600 2600 2300 2865 2125 2495 2309.00 0.00 0 0 2635 2565 2530 2460 2425 2547 2442 15 370 500 1490 5 1 3014647 72 -4.81 -0.86 12 0.04 -498.00 -2795.00 6400 20240612 -62.58 2300 20250321 4.13 3600 -33.47 20250214 2300 4.13 20250321 6400 -62.58 20240612 2300 4.13 20250321 0.00 N 236340 500 15 억 0 N N 0 N 00 N
5 20250321 131029 57 100.00 KONEX N N N N N 2585 90 2 3.61 15570 6 200.00 2600 2600 2585 2865 2125 2495 2595.00 0.00 0 0 2635 2565 2530 2460 2425 2547 2442 15 370 500 1490 5 1 3014647 78 -5.19 -0.92 12 0.00 -498.00 -2795.00 6400 20240612 -59.61 2400 20250314 7.71 3600 -28.19 20250214 2400 7.71 20250314 6400 -59.61 20240612 2400 7.71 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
6 20250321 121030 57 100.00 KONEX N N N N N 2585 90 2 3.61 15570 6 200.00 2600 2600 2585 2865 2125 2495 2595.00 0.00 0 0 2635 2565 2530 2460 2425 2547 2442 15 370 500 1490 5 1 3014647 78 -5.19 -0.92 12 0.00 -498.00 -2795.00 6400 20240612 -59.61 2400 20250314 7.71 3600 -28.19 20250214 2400 7.71 20250314 6400 -59.61 20240612 2400 7.71 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
7 20250321 111029 57 100.00 KONEX N N N N N 2585 90 2 3.61 15570 6 200.00 2600 2600 2585 2865 2125 2495 2595.00 0.00 0 0 2635 2565 2530 2460 2425 2547 2442 15 370 500 1490 5 1 3014647 78 -5.19 -0.92 12 0.00 -498.00 -2795.00 6400 20240612 -59.61 2400 20250314 7.71 3600 -28.19 20250214 2400 7.71 20250314 6400 -59.61 20240612 2400 7.71 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
8 20250321 101031 57 100.00 KONEX N N N N N 2600 105 2 4.21 10400 4 133.33 2600 2600 2600 2865 2125 2495 2600.00 0.00 0 0 2635 2565 2530 2460 2425 2547 2442 15 370 500 1490 5 1 3014647 78 -5.22 -0.93 12 0.00 -498.00 -2795.00 6400 20240612 -59.38 2400 20250314 8.33 3600 -27.78 20250214 2400 8.33 20250314 6400 -59.38 20240612 2400 8.33 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
9 20250321 091036 57 100.00 KONEX N N N N N 2600 105 2 4.21 2600 1 33.33 2600 2600 2600 2865 2125 2495 2600.00 0.00 0 0 2635 2565 2530 2460 2425 2547 2442 15 370 500 1490 5 1 3014647 78 -5.22 -0.93 12 0.00 -498.00 -2795.00 6400 20240612 -59.38 2400 20250314 8.33 3600 -27.78 20250214 2400 8.33 20250314 6400 -59.38 20240612 2400 8.33 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
10 20250320 161642 57 100.00 KONEX N N N N N 2495 -100 5 -3.85 7590 3 1.83 2600 2600 2495 2980 2210 2595 2530.00 0.00 0 0 2665 2630 2565 2530 2465 2597 2497 15 385 500 1550 5 1 3014647 75 -5.01 -0.89 12 0.00 -498.00 -2795.00 6400 20240612 -61.02 2400 20250314 3.96 3600 -30.69 20250214 2400 3.96 20250314 6400 -61.02 20240612 2400 3.96 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
11 20250320 151025 57 100.00 KONEX N N N N N 2600 5 2 0.19 2600 1 0.61 2600 2600 2600 2980 2210 2595 2600.00 0.00 0 0 2665 2630 2565 2530 2465 2597 2497 15 385 500 1550 5 1 3014647 78 -5.22 -0.93 12 0.00 -498.00 -2795.00 6400 20240612 -59.38 2400 20250314 8.33 3600 -27.78 20250214 2400 8.33 20250314 6400 -59.38 20240612 2400 8.33 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N
12 20250320 141029 57 100.00 KONEX N N N N N 2600 5 2 0.19 2600 1 0.61 2600 2600 2600 2980 2210 2595 2600.00 0.00 0 0 2665 2630 2565 2530 2465 2597 2497 15 385 500 1550 5 1 3014647 78 -5.22 -0.93 12 0.00 -498.00 -2795.00 6400 20240612 -59.38 2400 20250314 8.33 3600 -27.78 20250214 2400 8.33 20250314 6400 -59.38 20240612 2400 8.33 20250314 0.00 N 236340 500 15 억 0 N N 0 N 00 N