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
250030/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
20250321,161056,57,100.00,KONEX,,,N,N,N,N, ,N,6930,-90,5,-1.28,2443390,366,23.08,7140,7140,6570,8070,5970,7020,6675.93,0.00,0,0,7540,7280,6890,6630,6240,7085,6435,13,1050,500,4210,10,1,2589337,179,-6.06,8.73,12,0.01,-1143.00,794.00,12970,20250122,-46.57,3300,20240318,110.00,12970,-46.57,20250122,5010,38.32,20250103,12970,-46.57,20250122,3300,110.00,20240321,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250321,151041,57,100.00,KONEX,,,N,N,N,N, ,N,6930,-90,5,-1.28,2443390,366,23.08,7140,7140,6570,8070,5970,7020,6675.93,0.00,0,0,7540,7280,6890,6630,6240,7085,6435,13,1050,500,4210,10,1,2589337,179,-6.06,8.73,12,0.01,-1143.00,794.00,12970,20250122,-46.57,3300,20240318,110.00,12970,-46.57,20250122,5010,38.32,20250103,12970,-46.57,20250122,3300,110.00,20240321,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250321,141041,57,100.00,KONEX,,,N,N,N,N, ,N,6930,-90,5,-1.28,2443390,366,23.08,7140,7140,6570,8070,5970,7020,6675.93,0.00,0,0,7540,7280,6890,6630,6240,7085,6435,13,1050,500,4210,10,1,2589337,179,-6.06,8.73,12,0.01,-1143.00,794.00,12970,20250122,-46.57,3300,20240318,110.00,12970,-46.57,20250122,5010,38.32,20250103,12970,-46.57,20250122,3300,110.00,20240321,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250321,131043,57,100.00,KONEX,,,N,N,N,N, ,N,6930,-90,5,-1.28,2443390,366,23.08,7140,7140,6570,8070,5970,7020,6675.93,0.00,0,0,7540,7280,6890,6630,6240,7085,6435,13,1050,500,4210,10,1,2589337,179,-6.06,8.73,12,0.01,-1143.00,794.00,12970,20250122,-46.57,3300,20240318,110.00,12970,-46.57,20250122,5010,38.32,20250103,12970,-46.57,20250122,3300,110.00,20240321,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250321,121043,57,100.00,KONEX,,,N,N,N,N, ,N,6940,-80,5,-1.14,2154380,324,20.43,7140,7140,6570,8070,5970,7020,6649.32,0.00,0,0,7540,7280,6890,6630,6240,7085,6435,13,1050,500,4210,10,1,2589337,180,-6.07,8.74,12,0.01,-1143.00,794.00,12970,20250122,-46.49,3300,20240318,110.30,12970,-46.49,20250122,5010,38.52,20250103,12970,-46.49,20250122,3300,110.30,20240321,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250321,111042,57,100.00,KONEX,,,N,N,N,N, ,N,6990,-30,5,-0.43,2119680,319,20.11,7140,7140,6570,8070,5970,7020,6644.76,0.00,0,0,7540,7280,6890,6630,6240,7085,6435,13,1050,500,4210,10,1,2589337,181,-6.12,8.80,12,0.01,-1143.00,794.00,12970,20250122,-46.11,3300,20240318,111.82,12970,-46.11,20250122,5010,39.52,20250103,12970,-46.11,20250122,3300,111.82,20240321,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250321,101044,57,100.00,KONEX,,,N,N,N,N, ,N,6990,-30,5,-0.43,2119680,319,20.11,7140,7140,6570,8070,5970,7020,6644.76,0.00,0,0,7540,7280,6890,6630,6240,7085,6435,13,1050,500,4210,10,1,2589337,181,-6.12,8.80,12,0.01,-1143.00,794.00,12970,20250122,-46.11,3300,20240318,111.82,12970,-46.11,20250122,5010,39.52,20250103,12970,-46.11,20250122,3300,111.82,20240321,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250321,091050,57,100.00,KONEX,,,N,N,N,N, ,N,7020,0,3,0.00,0,0,0.00,0,0,0,8070,5970,7020,0.00,0.00,0,0,7540,7280,6890,6630,6240,7085,6435,13,1050,500,4210,10,1,2589337,182,-6.14,8.84,12,0.00,-1143.00,794.00,12970,20250122,-45.88,3300,20240318,112.73,12970,-45.88,20250122,5010,40.12,20250103,12970,-45.88,20250122,3300,112.73,20240321,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250320,161655,57,100.00,KONEX,,,N,N,N,N, ,N,7020,200,2,2.93,10909420,1586,22.93,7150,7150,6500,7840,5800,6820,6878.58,0.00,0,0,8646,7732,7266,6352,5886,7500,6120,13,1020,500,4090,10,1,2589337,182,-6.14,8.84,12,0.06,-1143.00,794.00,12970,20250122,-45.88,3300,20240318,112.73,12970,-45.88,20250122,5010,40.12,20250103,12970,-45.88,20250122,3300,112.73,20240321,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250320,151039,57,100.00,KONEX,,,N,N,N,N, ,N,7020,200,2,2.93,10909420,1586,22.93,7150,7150,6500,7840,5800,6820,6878.58,0.00,0,0,8646,7732,7266,6352,5886,7500,6120,13,1020,500,4090,10,1,2589337,182,-6.14,8.84,12,0.06,-1143.00,794.00,12970,20250122,-45.88,3300,20240318,112.73,12970,-45.88,20250122,5010,40.12,20250103,12970,-45.88,20250122,3300,112.73,20240321,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250320,141043,57,100.00,KONEX,,,N,N,N,N, ,N,7020,200,2,2.93,10909420,1586,22.93,7150,7150,6500,7840,5800,6820,6878.58,0.00,0,0,8646,7732,7266,6352,5886,7500,6120,13,1020,500,4090,10,1,2589337,182,-6.14,8.84,12,0.06,-1143.00,794.00,12970,20250122,-45.88,3300,20240318,112.73,12970,-45.88,20250122,5010,40.12,20250103,12970,-45.88,20250122,3300,112.73,20240321,0.00,N,250030,500,12 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 161056 57 100.00 KONEX N N N N N 6930 -90 5 -1.28 2443390 366 23.08 7140 7140 6570 8070 5970 7020 6675.93 0.00 0 0 7540 7280 6890 6630 6240 7085 6435 13 1050 500 4210 10 1 2589337 179 -6.06 8.73 12 0.01 -1143.00 794.00 12970 20250122 -46.57 3300 20240318 110.00 12970 -46.57 20250122 5010 38.32 20250103 12970 -46.57 20250122 3300 110.00 20240321 0.00 N 250030 500 12 억 0 N N 0 N 00 N
3 20250321 151041 57 100.00 KONEX N N N N N 6930 -90 5 -1.28 2443390 366 23.08 7140 7140 6570 8070 5970 7020 6675.93 0.00 0 0 7540 7280 6890 6630 6240 7085 6435 13 1050 500 4210 10 1 2589337 179 -6.06 8.73 12 0.01 -1143.00 794.00 12970 20250122 -46.57 3300 20240318 110.00 12970 -46.57 20250122 5010 38.32 20250103 12970 -46.57 20250122 3300 110.00 20240321 0.00 N 250030 500 12 억 0 N N 0 N 00 N
4 20250321 141041 57 100.00 KONEX N N N N N 6930 -90 5 -1.28 2443390 366 23.08 7140 7140 6570 8070 5970 7020 6675.93 0.00 0 0 7540 7280 6890 6630 6240 7085 6435 13 1050 500 4210 10 1 2589337 179 -6.06 8.73 12 0.01 -1143.00 794.00 12970 20250122 -46.57 3300 20240318 110.00 12970 -46.57 20250122 5010 38.32 20250103 12970 -46.57 20250122 3300 110.00 20240321 0.00 N 250030 500 12 억 0 N N 0 N 00 N
5 20250321 131043 57 100.00 KONEX N N N N N 6930 -90 5 -1.28 2443390 366 23.08 7140 7140 6570 8070 5970 7020 6675.93 0.00 0 0 7540 7280 6890 6630 6240 7085 6435 13 1050 500 4210 10 1 2589337 179 -6.06 8.73 12 0.01 -1143.00 794.00 12970 20250122 -46.57 3300 20240318 110.00 12970 -46.57 20250122 5010 38.32 20250103 12970 -46.57 20250122 3300 110.00 20240321 0.00 N 250030 500 12 억 0 N N 0 N 00 N
6 20250321 121043 57 100.00 KONEX N N N N N 6940 -80 5 -1.14 2154380 324 20.43 7140 7140 6570 8070 5970 7020 6649.32 0.00 0 0 7540 7280 6890 6630 6240 7085 6435 13 1050 500 4210 10 1 2589337 180 -6.07 8.74 12 0.01 -1143.00 794.00 12970 20250122 -46.49 3300 20240318 110.30 12970 -46.49 20250122 5010 38.52 20250103 12970 -46.49 20250122 3300 110.30 20240321 0.00 N 250030 500 12 억 0 N N 0 N 00 N
7 20250321 111042 57 100.00 KONEX N N N N N 6990 -30 5 -0.43 2119680 319 20.11 7140 7140 6570 8070 5970 7020 6644.76 0.00 0 0 7540 7280 6890 6630 6240 7085 6435 13 1050 500 4210 10 1 2589337 181 -6.12 8.80 12 0.01 -1143.00 794.00 12970 20250122 -46.11 3300 20240318 111.82 12970 -46.11 20250122 5010 39.52 20250103 12970 -46.11 20250122 3300 111.82 20240321 0.00 N 250030 500 12 억 0 N N 0 N 00 N
8 20250321 101044 57 100.00 KONEX N N N N N 6990 -30 5 -0.43 2119680 319 20.11 7140 7140 6570 8070 5970 7020 6644.76 0.00 0 0 7540 7280 6890 6630 6240 7085 6435 13 1050 500 4210 10 1 2589337 181 -6.12 8.80 12 0.01 -1143.00 794.00 12970 20250122 -46.11 3300 20240318 111.82 12970 -46.11 20250122 5010 39.52 20250103 12970 -46.11 20250122 3300 111.82 20240321 0.00 N 250030 500 12 억 0 N N 0 N 00 N
9 20250321 091050 57 100.00 KONEX N N N N N 7020 0 3 0.00 0 0 0.00 0 0 0 8070 5970 7020 0.00 0.00 0 0 7540 7280 6890 6630 6240 7085 6435 13 1050 500 4210 10 1 2589337 182 -6.14 8.84 12 0.00 -1143.00 794.00 12970 20250122 -45.88 3300 20240318 112.73 12970 -45.88 20250122 5010 40.12 20250103 12970 -45.88 20250122 3300 112.73 20240321 0.00 N 250030 500 12 억 0 N N 0 N 00 N
10 20250320 161655 57 100.00 KONEX N N N N N 7020 200 2 2.93 10909420 1586 22.93 7150 7150 6500 7840 5800 6820 6878.58 0.00 0 0 8646 7732 7266 6352 5886 7500 6120 13 1020 500 4090 10 1 2589337 182 -6.14 8.84 12 0.06 -1143.00 794.00 12970 20250122 -45.88 3300 20240318 112.73 12970 -45.88 20250122 5010 40.12 20250103 12970 -45.88 20250122 3300 112.73 20240321 0.00 N 250030 500 12 억 0 N N 0 N 00 N
11 20250320 151039 57 100.00 KONEX N N N N N 7020 200 2 2.93 10909420 1586 22.93 7150 7150 6500 7840 5800 6820 6878.58 0.00 0 0 8646 7732 7266 6352 5886 7500 6120 13 1020 500 4090 10 1 2589337 182 -6.14 8.84 12 0.06 -1143.00 794.00 12970 20250122 -45.88 3300 20240318 112.73 12970 -45.88 20250122 5010 40.12 20250103 12970 -45.88 20250122 3300 112.73 20240321 0.00 N 250030 500 12 억 0 N N 0 N 00 N
12 20250320 141043 57 100.00 KONEX N N N N N 7020 200 2 2.93 10909420 1586 22.93 7150 7150 6500 7840 5800 6820 6878.58 0.00 0 0 8646 7732 7266 6352 5886 7500 6120 13 1020 500 4090 10 1 2589337 182 -6.14 8.84 12 0.06 -1143.00 794.00 12970 20250122 -45.88 3300 20240318 112.73 12970 -45.88 20250122 5010 40.12 20250103 12970 -45.88 20250122 3300 112.73 20240321 0.00 N 250030 500 12 억 0 N N 0 N 00 N