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
217950/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
20250307,160928,57,100.00,KONEX,,,N,N,N,N, ,N,27850,100,2,0.36,7756100,281,111.07,27700,27900,27500,31900,23600,27750,27601.78,0.00,0,0,27950,27850,27700,27600,27450,27900,27650,20,4150,500,19420,50,1,4064391,1132,49.03,3.28,12,0.01,568.00,8483.00,39000,20240821,-28.59,23750,20240805,17.26,30450,-8.54,20250102,26700,4.31,20250219,39000,-28.59,20240821,23750,17.26,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250307,150932,57,100.00,KONEX,,,N,N,N,N, ,N,27900,150,2,0.54,7561150,274,108.30,27700,27900,27500,31900,23600,27750,27595.44,0.00,0,0,27950,27850,27700,27600,27450,27900,27650,20,4150,500,19420,50,1,4064391,1134,49.12,3.29,12,0.01,568.00,8483.00,39000,20240821,-28.46,23750,20240805,17.47,30450,-8.37,20250102,26700,4.49,20250219,39000,-28.46,20240821,23750,17.47,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250307,140929,57,100.00,KONEX,,,N,N,N,N, ,N,27500,-250,5,-0.90,3694200,134,52.96,27700,27750,27500,31900,23600,27750,27568.66,0.00,0,0,27950,27850,27700,27600,27450,27900,27650,20,4150,500,19420,50,1,4064391,1118,48.42,3.24,12,0.00,568.00,8483.00,39000,20240821,-29.49,23750,20240805,15.79,30450,-9.69,20250102,26700,3.00,20250219,39000,-29.49,20240821,23750,15.79,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250307,130931,57,100.00,KONEX,,,N,N,N,N, ,N,27500,-250,5,-0.90,3694200,134,52.96,27700,27750,27500,31900,23600,27750,27568.66,0.00,0,0,27950,27850,27700,27600,27450,27900,27650,20,4150,500,19420,50,1,4064391,1118,48.42,3.24,12,0.00,568.00,8483.00,39000,20240821,-29.49,23750,20240805,15.79,30450,-9.69,20250102,26700,3.00,20250219,39000,-29.49,20240821,23750,15.79,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250307,120931,57,100.00,KONEX,,,N,N,N,N, ,N,27500,-250,5,-0.90,3061700,111,43.87,27700,27750,27500,31900,23600,27750,27582.88,0.00,0,0,27950,27850,27700,27600,27450,27900,27650,20,4150,500,19420,50,1,4064391,1118,48.42,3.24,12,0.00,568.00,8483.00,39000,20240821,-29.49,23750,20240805,15.79,30450,-9.69,20250102,26700,3.00,20250219,39000,-29.49,20240821,23750,15.79,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250307,110929,57,100.00,KONEX,,,N,N,N,N, ,N,27500,-250,5,-0.90,2759200,100,39.53,27700,27750,27500,31900,23600,27750,27592.00,0.00,0,0,27950,27850,27700,27600,27450,27900,27650,20,4150,500,19420,50,1,4064391,1118,48.42,3.24,12,0.00,568.00,8483.00,39000,20240821,-29.49,23750,20240805,15.79,30450,-9.69,20250102,26700,3.00,20250219,39000,-29.49,20240821,23750,15.79,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250307,100927,57,100.00,KONEX,,,N,N,N,N, ,N,27500,-250,5,-0.90,2759200,100,39.53,27700,27750,27500,31900,23600,27750,27592.00,0.00,0,0,27950,27850,27700,27600,27450,27900,27650,20,4150,500,19420,50,1,4064391,1118,48.42,3.24,12,0.00,568.00,8483.00,39000,20240821,-29.49,23750,20240805,15.79,30450,-9.69,20250102,26700,3.00,20250219,39000,-29.49,20240821,23750,15.79,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250307,090933,57,100.00,KONEX,,,N,N,N,N, ,N,27750,0,3,0.00,0,0,0.00,0,0,0,31900,23600,27750,0.00,0.00,0,0,27950,27850,27700,27600,27450,27900,27650,20,4150,500,19420,50,1,4064391,1128,48.86,3.27,12,0.00,568.00,8483.00,39000,20240821,-28.85,23750,20240805,16.84,30450,-8.87,20250102,26700,3.93,20250219,39000,-28.85,20240821,23750,16.84,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250306,160924,57,100.00,KONEX,,,N,N,N,N, ,N,27750,200,2,0.73,6987500,253,27.03,27550,27800,27550,31650,23450,27550,27618.58,0.00,0,0,27916,27732,27516,27332,27116,27625,27225,20,4100,500,19280,50,1,4064391,1128,48.86,3.27,12,0.01,568.00,8483.00,39000,20240821,-28.85,23750,20240805,16.84,30450,-8.87,20250102,26700,3.93,20250219,39000,-28.85,20240821,23750,16.84,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250306,150923,57,100.00,KONEX,,,N,N,N,N, ,N,27750,200,2,0.73,6987500,253,27.03,27550,27800,27550,31650,23450,27550,27618.58,0.00,0,0,27916,27732,27516,27332,27116,27625,27225,20,4100,500,19280,50,1,4064391,1128,48.86,3.27,12,0.01,568.00,8483.00,39000,20240821,-28.85,23750,20240805,16.84,30450,-8.87,20250102,26700,3.93,20250219,39000,-28.85,20240821,23750,16.84,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250306,140923,57,100.00,KONEX,,,N,N,N,N, ,N,27750,200,2,0.73,6987500,253,27.03,27550,27800,27550,31650,23450,27550,27618.58,0.00,0,0,27916,27732,27516,27332,27116,27625,27225,20,4100,500,19280,50,1,4064391,1128,48.86,3.27,12,0.01,568.00,8483.00,39000,20240821,-28.85,23750,20240805,16.84,30450,-8.87,20250102,26700,3.93,20250219,39000,-28.85,20240821,23750,16.84,20240805,0.00,N,217950,500,20 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 160928 57 100.00 KONEX N N N N N 27850 100 2 0.36 7756100 281 111.07 27700 27900 27500 31900 23600 27750 27601.78 0.00 0 0 27950 27850 27700 27600 27450 27900 27650 20 4150 500 19420 50 1 4064391 1132 49.03 3.28 12 0.01 568.00 8483.00 39000 20240821 -28.59 23750 20240805 17.26 30450 -8.54 20250102 26700 4.31 20250219 39000 -28.59 20240821 23750 17.26 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
3 20250307 150932 57 100.00 KONEX N N N N N 27900 150 2 0.54 7561150 274 108.30 27700 27900 27500 31900 23600 27750 27595.44 0.00 0 0 27950 27850 27700 27600 27450 27900 27650 20 4150 500 19420 50 1 4064391 1134 49.12 3.29 12 0.01 568.00 8483.00 39000 20240821 -28.46 23750 20240805 17.47 30450 -8.37 20250102 26700 4.49 20250219 39000 -28.46 20240821 23750 17.47 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
4 20250307 140929 57 100.00 KONEX N N N N N 27500 -250 5 -0.90 3694200 134 52.96 27700 27750 27500 31900 23600 27750 27568.66 0.00 0 0 27950 27850 27700 27600 27450 27900 27650 20 4150 500 19420 50 1 4064391 1118 48.42 3.24 12 0.00 568.00 8483.00 39000 20240821 -29.49 23750 20240805 15.79 30450 -9.69 20250102 26700 3.00 20250219 39000 -29.49 20240821 23750 15.79 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
5 20250307 130931 57 100.00 KONEX N N N N N 27500 -250 5 -0.90 3694200 134 52.96 27700 27750 27500 31900 23600 27750 27568.66 0.00 0 0 27950 27850 27700 27600 27450 27900 27650 20 4150 500 19420 50 1 4064391 1118 48.42 3.24 12 0.00 568.00 8483.00 39000 20240821 -29.49 23750 20240805 15.79 30450 -9.69 20250102 26700 3.00 20250219 39000 -29.49 20240821 23750 15.79 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
6 20250307 120931 57 100.00 KONEX N N N N N 27500 -250 5 -0.90 3061700 111 43.87 27700 27750 27500 31900 23600 27750 27582.88 0.00 0 0 27950 27850 27700 27600 27450 27900 27650 20 4150 500 19420 50 1 4064391 1118 48.42 3.24 12 0.00 568.00 8483.00 39000 20240821 -29.49 23750 20240805 15.79 30450 -9.69 20250102 26700 3.00 20250219 39000 -29.49 20240821 23750 15.79 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
7 20250307 110929 57 100.00 KONEX N N N N N 27500 -250 5 -0.90 2759200 100 39.53 27700 27750 27500 31900 23600 27750 27592.00 0.00 0 0 27950 27850 27700 27600 27450 27900 27650 20 4150 500 19420 50 1 4064391 1118 48.42 3.24 12 0.00 568.00 8483.00 39000 20240821 -29.49 23750 20240805 15.79 30450 -9.69 20250102 26700 3.00 20250219 39000 -29.49 20240821 23750 15.79 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
8 20250307 100927 57 100.00 KONEX N N N N N 27500 -250 5 -0.90 2759200 100 39.53 27700 27750 27500 31900 23600 27750 27592.00 0.00 0 0 27950 27850 27700 27600 27450 27900 27650 20 4150 500 19420 50 1 4064391 1118 48.42 3.24 12 0.00 568.00 8483.00 39000 20240821 -29.49 23750 20240805 15.79 30450 -9.69 20250102 26700 3.00 20250219 39000 -29.49 20240821 23750 15.79 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
9 20250307 090933 57 100.00 KONEX N N N N N 27750 0 3 0.00 0 0 0.00 0 0 0 31900 23600 27750 0.00 0.00 0 0 27950 27850 27700 27600 27450 27900 27650 20 4150 500 19420 50 1 4064391 1128 48.86 3.27 12 0.00 568.00 8483.00 39000 20240821 -28.85 23750 20240805 16.84 30450 -8.87 20250102 26700 3.93 20250219 39000 -28.85 20240821 23750 16.84 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
10 20250306 160924 57 100.00 KONEX N N N N N 27750 200 2 0.73 6987500 253 27.03 27550 27800 27550 31650 23450 27550 27618.58 0.00 0 0 27916 27732 27516 27332 27116 27625 27225 20 4100 500 19280 50 1 4064391 1128 48.86 3.27 12 0.01 568.00 8483.00 39000 20240821 -28.85 23750 20240805 16.84 30450 -8.87 20250102 26700 3.93 20250219 39000 -28.85 20240821 23750 16.84 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
11 20250306 150923 57 100.00 KONEX N N N N N 27750 200 2 0.73 6987500 253 27.03 27550 27800 27550 31650 23450 27550 27618.58 0.00 0 0 27916 27732 27516 27332 27116 27625 27225 20 4100 500 19280 50 1 4064391 1128 48.86 3.27 12 0.01 568.00 8483.00 39000 20240821 -28.85 23750 20240805 16.84 30450 -8.87 20250102 26700 3.93 20250219 39000 -28.85 20240821 23750 16.84 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
12 20250306 140923 57 100.00 KONEX N N N N N 27750 200 2 0.73 6987500 253 27.03 27550 27800 27550 31650 23450 27550 27618.58 0.00 0 0 27916 27732 27516 27332 27116 27625 27225 20 4100 500 19280 50 1 4064391 1128 48.86 3.27 12 0.01 568.00 8483.00 39000 20240821 -28.85 23750 20240805 16.84 30450 -8.87 20250102 26700 3.93 20250219 39000 -28.85 20240821 23750 16.84 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N