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
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
20250321,161209,57,100.00,KONEX,,,N,N,N,N, ,N,2275,-100,5,-4.21,2937370,1287,566.96,2390,2390,2255,2730,2020,2375,2282.34,0.00,0,0,2471,2422,2341,2292,2211,2382,2252,50,355,500,1470,5,1,10051978,229,-8.62,2.70,12,0.01,-264.00,843.00,3090,20240328,-26.38,1350,20240703,68.52,2600,-12.50,20250109,2000,13.75,20250224,3090,-26.38,20240328,1350,68.52,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250321,151154,57,100.00,KONEX,,,N,N,N,N, ,N,2275,-100,5,-4.21,2937370,1287,566.96,2390,2390,2255,2730,2020,2375,2282.34,0.00,0,0,2471,2422,2341,2292,2211,2382,2252,50,355,500,1470,5,1,10051978,229,-8.62,2.70,12,0.01,-264.00,843.00,3090,20240328,-26.38,1350,20240703,68.52,2600,-12.50,20250109,2000,13.75,20250224,3090,-26.38,20240328,1350,68.52,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250321,141155,57,100.00,KONEX,,,N,N,N,N, ,N,2335,-40,5,-1.68,2926075,1282,564.76,2390,2390,2260,2730,2020,2375,2282.43,0.00,0,0,2471,2422,2341,2292,2211,2382,2252,50,355,500,1470,5,1,10051978,235,-8.84,2.77,12,0.01,-264.00,843.00,3090,20240328,-24.43,1350,20240703,72.96,2600,-10.19,20250109,2000,16.75,20250224,3090,-24.43,20240328,1350,72.96,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250321,131157,57,100.00,KONEX,,,N,N,N,N, ,N,2335,-40,5,-1.68,2926075,1282,564.76,2390,2390,2260,2730,2020,2375,2282.43,0.00,0,0,2471,2422,2341,2292,2211,2382,2252,50,355,500,1470,5,1,10051978,235,-8.84,2.77,12,0.01,-264.00,843.00,3090,20240328,-24.43,1350,20240703,72.96,2600,-10.19,20250109,2000,16.75,20250224,3090,-24.43,20240328,1350,72.96,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250321,121157,57,100.00,KONEX,,,N,N,N,N, ,N,2335,-40,5,-1.68,2921440,1280,563.88,2390,2390,2260,2730,2020,2375,2282.38,0.00,0,0,2471,2422,2341,2292,2211,2382,2252,50,355,500,1470,5,1,10051978,235,-8.84,2.77,12,0.01,-264.00,843.00,3090,20240328,-24.43,1350,20240703,72.96,2600,-10.19,20250109,2000,16.75,20250224,3090,-24.43,20240328,1350,72.96,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250321,111156,57,100.00,KONEX,,,N,N,N,N, ,N,2260,-115,5,-4.84,2894170,1268,558.59,2390,2390,2260,2730,2020,2375,2282.47,0.00,0,0,2471,2422,2341,2292,2211,2382,2252,50,355,500,1470,5,1,10051978,227,-8.56,2.68,12,0.01,-264.00,843.00,3090,20240328,-26.86,1350,20240703,67.41,2600,-13.08,20250109,2000,13.00,20250224,3090,-26.86,20240328,1350,67.41,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250321,101158,57,100.00,KONEX,,,N,N,N,N, ,N,2350,-25,5,-1.05,2263630,989,435.68,2390,2390,2260,2730,2020,2375,2288.81,0.00,0,0,2471,2422,2341,2292,2211,2382,2252,50,355,500,1470,5,1,10051978,236,-8.90,2.79,12,0.01,-264.00,843.00,3090,20240328,-23.95,1350,20240703,74.07,2600,-9.62,20250109,2000,17.50,20250224,3090,-23.95,20240328,1350,74.07,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250321,091204,57,100.00,KONEX,,,N,N,N,N, ,N,2310,-65,5,-2.74,233390,101,44.49,2390,2390,2310,2730,2020,2375,2310.79,0.00,0,0,2471,2422,2341,2292,2211,2382,2252,50,355,500,1470,5,1,10051978,232,-8.75,2.74,12,0.00,-264.00,843.00,3090,20240328,-25.24,1350,20240703,71.11,2600,-11.15,20250109,2000,15.50,20250224,3090,-25.24,20240328,1350,71.11,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250320,161808,57,100.00,KONEX,,,N,N,N,N, ,N,2375,35,2,1.50,518340,227,20.64,2390,2390,2260,2690,1990,2340,2283.44,0.00,0,0,2393,2366,2313,2286,2233,2380,2300,50,350,500,1450,5,1,10051978,239,-9.00,2.82,12,0.00,-264.00,843.00,3090,20240328,-23.14,1350,20240703,75.93,2600,-8.65,20250109,2000,18.75,20250224,3090,-23.14,20240328,1350,75.93,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250320,151152,57,100.00,KONEX,,,N,N,N,N, ,N,2315,-25,5,-1.07,469765,206,18.73,2390,2390,2260,2690,1990,2340,2280.41,0.00,0,0,2393,2366,2313,2286,2233,2380,2300,50,350,500,1450,5,1,10051978,233,-8.77,2.75,12,0.00,-264.00,843.00,3090,20240328,-25.08,1350,20240703,71.48,2600,-10.96,20250109,2000,15.75,20250224,3090,-25.08,20240328,1350,71.48,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250320,141156,57,100.00,KONEX,,,N,N,N,N, ,N,2390,50,2,2.14,11950,5,0.45,2390,2390,2390,2690,1990,2340,2390.00,0.00,0,0,2393,2366,2313,2286,2233,2380,2300,50,350,500,1450,5,1,10051978,240,-9.05,2.84,12,0.00,-264.00,843.00,3090,20240328,-22.65,1350,20240703,77.04,2600,-8.08,20250109,2000,19.50,20250224,3090,-22.65,20240328,1350,77.04,20240703,0.00,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 20250321 161209 57 100.00 KONEX N N N N N 2275 -100 5 -4.21 2937370 1287 566.96 2390 2390 2255 2730 2020 2375 2282.34 0.00 0 0 2471 2422 2341 2292 2211 2382 2252 50 355 500 1470 5 1 10051978 229 -8.62 2.70 12 0.01 -264.00 843.00 3090 20240328 -26.38 1350 20240703 68.52 2600 -12.50 20250109 2000 13.75 20250224 3090 -26.38 20240328 1350 68.52 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
3 20250321 151154 57 100.00 KONEX N N N N N 2275 -100 5 -4.21 2937370 1287 566.96 2390 2390 2255 2730 2020 2375 2282.34 0.00 0 0 2471 2422 2341 2292 2211 2382 2252 50 355 500 1470 5 1 10051978 229 -8.62 2.70 12 0.01 -264.00 843.00 3090 20240328 -26.38 1350 20240703 68.52 2600 -12.50 20250109 2000 13.75 20250224 3090 -26.38 20240328 1350 68.52 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
4 20250321 141155 57 100.00 KONEX N N N N N 2335 -40 5 -1.68 2926075 1282 564.76 2390 2390 2260 2730 2020 2375 2282.43 0.00 0 0 2471 2422 2341 2292 2211 2382 2252 50 355 500 1470 5 1 10051978 235 -8.84 2.77 12 0.01 -264.00 843.00 3090 20240328 -24.43 1350 20240703 72.96 2600 -10.19 20250109 2000 16.75 20250224 3090 -24.43 20240328 1350 72.96 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
5 20250321 131157 57 100.00 KONEX N N N N N 2335 -40 5 -1.68 2926075 1282 564.76 2390 2390 2260 2730 2020 2375 2282.43 0.00 0 0 2471 2422 2341 2292 2211 2382 2252 50 355 500 1470 5 1 10051978 235 -8.84 2.77 12 0.01 -264.00 843.00 3090 20240328 -24.43 1350 20240703 72.96 2600 -10.19 20250109 2000 16.75 20250224 3090 -24.43 20240328 1350 72.96 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
6 20250321 121157 57 100.00 KONEX N N N N N 2335 -40 5 -1.68 2921440 1280 563.88 2390 2390 2260 2730 2020 2375 2282.38 0.00 0 0 2471 2422 2341 2292 2211 2382 2252 50 355 500 1470 5 1 10051978 235 -8.84 2.77 12 0.01 -264.00 843.00 3090 20240328 -24.43 1350 20240703 72.96 2600 -10.19 20250109 2000 16.75 20250224 3090 -24.43 20240328 1350 72.96 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
7 20250321 111156 57 100.00 KONEX N N N N N 2260 -115 5 -4.84 2894170 1268 558.59 2390 2390 2260 2730 2020 2375 2282.47 0.00 0 0 2471 2422 2341 2292 2211 2382 2252 50 355 500 1470 5 1 10051978 227 -8.56 2.68 12 0.01 -264.00 843.00 3090 20240328 -26.86 1350 20240703 67.41 2600 -13.08 20250109 2000 13.00 20250224 3090 -26.86 20240328 1350 67.41 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
8 20250321 101158 57 100.00 KONEX N N N N N 2350 -25 5 -1.05 2263630 989 435.68 2390 2390 2260 2730 2020 2375 2288.81 0.00 0 0 2471 2422 2341 2292 2211 2382 2252 50 355 500 1470 5 1 10051978 236 -8.90 2.79 12 0.01 -264.00 843.00 3090 20240328 -23.95 1350 20240703 74.07 2600 -9.62 20250109 2000 17.50 20250224 3090 -23.95 20240328 1350 74.07 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
9 20250321 091204 57 100.00 KONEX N N N N N 2310 -65 5 -2.74 233390 101 44.49 2390 2390 2310 2730 2020 2375 2310.79 0.00 0 0 2471 2422 2341 2292 2211 2382 2252 50 355 500 1470 5 1 10051978 232 -8.75 2.74 12 0.00 -264.00 843.00 3090 20240328 -25.24 1350 20240703 71.11 2600 -11.15 20250109 2000 15.50 20250224 3090 -25.24 20240328 1350 71.11 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
10 20250320 161808 57 100.00 KONEX N N N N N 2375 35 2 1.50 518340 227 20.64 2390 2390 2260 2690 1990 2340 2283.44 0.00 0 0 2393 2366 2313 2286 2233 2380 2300 50 350 500 1450 5 1 10051978 239 -9.00 2.82 12 0.00 -264.00 843.00 3090 20240328 -23.14 1350 20240703 75.93 2600 -8.65 20250109 2000 18.75 20250224 3090 -23.14 20240328 1350 75.93 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
11 20250320 151152 57 100.00 KONEX N N N N N 2315 -25 5 -1.07 469765 206 18.73 2390 2390 2260 2690 1990 2340 2280.41 0.00 0 0 2393 2366 2313 2286 2233 2380 2300 50 350 500 1450 5 1 10051978 233 -8.77 2.75 12 0.00 -264.00 843.00 3090 20240328 -25.08 1350 20240703 71.48 2600 -10.96 20250109 2000 15.75 20250224 3090 -25.08 20240328 1350 71.48 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
12 20250320 141156 57 100.00 KONEX N N N N N 2390 50 2 2.14 11950 5 0.45 2390 2390 2390 2690 1990 2340 2390.00 0.00 0 0 2393 2366 2313 2286 2233 2380 2300 50 350 500 1450 5 1 10051978 240 -9.05 2.84 12 0.00 -264.00 843.00 3090 20240328 -22.65 1350 20240703 77.04 2600 -8.08 20250109 2000 19.50 20250224 3090 -22.65 20240328 1350 77.04 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N