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
456700/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
20250321,161351,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240311,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240321,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250321,151339,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240311,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240321,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250321,141339,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240311,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240321,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250321,131340,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240311,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240321,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250321,121339,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240311,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240321,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250321,111340,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240311,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240321,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250321,101341,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240311,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240321,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250321,091349,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240311,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240321,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250320,162003,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240308,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240320,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250320,151335,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240308,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240320,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250320,141340,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240308,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240320,15000,0.00,20250310,0.00,N,456700,500,4 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 161351 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240311 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240321 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
3 20250321 151339 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240311 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240321 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
4 20250321 141339 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240311 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240321 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
5 20250321 131340 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240311 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240321 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
6 20250321 121339 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240311 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240321 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
7 20250321 111340 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240311 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240321 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
8 20250321 101341 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240311 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240321 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
9 20250321 091349 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240311 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240321 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
10 20250320 162003 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240308 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240320 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
11 20250320 151335 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240308 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240320 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
12 20250320 141340 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240308 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240320 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N