ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
217320/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
20250307,160925,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250307,150929,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250307,140927,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250307,130928,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250307,120928,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250307,110927,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250307,100924,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250307,090930,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250306,160922,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1300,-100,5,-7.14,13000,10,50.00,1300,1300,1300,1610,1190,1400,1300.00,0.00,0,0,1533,1466,1433,1366,1333,1450,1350,5,210,500,840,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250306,0.00,2200,-40.91,20250108,1300,0.00,20250306,3565,-63.53,20240612,1300,0.00,20250306,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250306,150921,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1300,-100,5,-7.14,13000,10,50.00,1300,1300,1300,1610,1190,1400,1300.00,0.00,0,0,1533,1466,1433,1366,1333,1450,1350,5,210,500,840,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250306,0.00,2200,-40.91,20250108,1300,0.00,20250306,3565,-63.53,20240612,1300,0.00,20250306,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250306,140920,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1533,1466,1433,1366,1333,1450,1350,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1300,20250225,7.69,2200,-36.36,20250108,1300,7.69,20250225,3565,-60.73,20240612,1300,7.69,20250225,0.00,N,217320,500,5 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 20250307 160925 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 5 195 500 780 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250225 0.00 2200 -40.91 20250108 1300 0.00 20250225 3565 -63.53 20240612 1300 0.00 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
3 20250307 150929 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 5 195 500 780 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250225 0.00 2200 -40.91 20250108 1300 0.00 20250225 3565 -63.53 20240612 1300 0.00 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
4 20250307 140927 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 5 195 500 780 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250225 0.00 2200 -40.91 20250108 1300 0.00 20250225 3565 -63.53 20240612 1300 0.00 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
5 20250307 130928 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 5 195 500 780 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250225 0.00 2200 -40.91 20250108 1300 0.00 20250225 3565 -63.53 20240612 1300 0.00 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
6 20250307 120928 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 5 195 500 780 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250225 0.00 2200 -40.91 20250108 1300 0.00 20250225 3565 -63.53 20240612 1300 0.00 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
7 20250307 110927 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 5 195 500 780 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250225 0.00 2200 -40.91 20250108 1300 0.00 20250225 3565 -63.53 20240612 1300 0.00 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
8 20250307 100924 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 5 195 500 780 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250225 0.00 2200 -40.91 20250108 1300 0.00 20250225 3565 -63.53 20240612 1300 0.00 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
9 20250307 090930 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 5 195 500 780 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250225 0.00 2200 -40.91 20250108 1300 0.00 20250225 3565 -63.53 20240612 1300 0.00 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
10 20250306 160922 57 100.00 KONEX 신저가 N N N N N 1300 -100 5 -7.14 13000 10 50.00 1300 1300 1300 1610 1190 1400 1300.00 0.00 0 0 1533 1466 1433 1366 1333 1450 1350 5 210 500 840 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250306 0.00 2200 -40.91 20250108 1300 0.00 20250306 3565 -63.53 20240612 1300 0.00 20250306 0.00 N 217320 500 5 억 0 N N 0 N 00 N
11 20250306 150921 57 100.00 KONEX 신저가 N N N N N 1300 -100 5 -7.14 13000 10 50.00 1300 1300 1300 1610 1190 1400 1300.00 0.00 0 0 1533 1466 1433 1366 1333 1450 1350 5 210 500 840 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250306 0.00 2200 -40.91 20250108 1300 0.00 20250306 3565 -63.53 20240612 1300 0.00 20250306 0.00 N 217320 500 5 억 0 N N 0 N 00 N
12 20250306 140920 57 100.00 KONEX N N N N N 1400 0 3 0.00 0 0 0.00 0 0 0 1610 1190 1400 0.00 0.00 0 0 1533 1466 1433 1366 1333 1450 1350 5 210 500 840 1 1 1050000 15 -4.05 0.57 12 0.00 -346.00 2440.00 3565 20240612 -60.73 1300 20250225 7.69 2200 -36.36 20250108 1300 7.69 20250225 3565 -60.73 20240612 1300 7.69 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N