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
236340/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
20250307,160947,57,100.00,KONEX,,,N,N,N,N, ,N,2995,15,2,0.50,887405,334,287.93,2995,2995,2550,3425,2535,2980,2656.90,0.00,0,0,3180,3080,2890,2790,2600,3130,2840,15,445,500,1780,5,1,3014647,90,-6.01,-1.07,12,0.01,-498.00,-2795.00,6400,20240612,-53.20,2500,20250227,19.80,3600,-16.81,20250214,2500,19.80,20250227,6400,-53.20,20240612,2500,19.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250307,150952,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-180,5,-6.04,822940,312,268.97,2995,2995,2550,3425,2535,2980,2637.63,0.00,0,0,3180,3080,2890,2790,2600,3130,2840,15,445,500,1780,5,1,3014647,84,-5.62,-1.00,12,0.01,-498.00,-2795.00,6400,20240612,-56.25,2500,20250227,12.00,3600,-22.22,20250214,2500,12.00,20250227,6400,-56.25,20240612,2500,12.00,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250307,140949,57,100.00,KONEX,,,N,N,N,N, ,N,2995,15,2,0.50,779965,297,256.03,2995,2995,2550,3425,2535,2980,2626.14,0.00,0,0,3180,3080,2890,2790,2600,3130,2840,15,445,500,1780,5,1,3014647,90,-6.01,-1.07,12,0.01,-498.00,-2795.00,6400,20240612,-53.20,2500,20250227,19.80,3600,-16.81,20250214,2500,19.80,20250227,6400,-53.20,20240612,2500,19.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250307,130950,57,100.00,KONEX,,,N,N,N,N, ,N,2995,15,2,0.50,779965,297,256.03,2995,2995,2550,3425,2535,2980,2626.14,0.00,0,0,3180,3080,2890,2790,2600,3130,2840,15,445,500,1780,5,1,3014647,90,-6.01,-1.07,12,0.01,-498.00,-2795.00,6400,20240612,-53.20,2500,20250227,19.80,3600,-16.81,20250214,2500,19.80,20250227,6400,-53.20,20240612,2500,19.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250307,120950,57,100.00,KONEX,,,N,N,N,N, ,N,2995,15,2,0.50,779965,297,256.03,2995,2995,2550,3425,2535,2980,2626.14,0.00,0,0,3180,3080,2890,2790,2600,3130,2840,15,445,500,1780,5,1,3014647,90,-6.01,-1.07,12,0.01,-498.00,-2795.00,6400,20240612,-53.20,2500,20250227,19.80,3600,-16.81,20250214,2500,19.80,20250227,6400,-53.20,20240612,2500,19.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250307,110948,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-80,5,-2.68,750870,287,247.41,2995,2995,2550,3425,2535,2980,2616.27,0.00,0,0,3180,3080,2890,2790,2600,3130,2840,15,445,500,1780,5,1,3014647,87,-5.82,-1.04,12,0.01,-498.00,-2795.00,6400,20240612,-54.69,2500,20250227,16.00,3600,-19.44,20250214,2500,16.00,20250227,6400,-54.69,20240612,2500,16.00,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250307,100946,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-180,5,-6.04,742370,284,244.83,2995,2995,2550,3425,2535,2980,2613.98,0.00,0,0,3180,3080,2890,2790,2600,3130,2840,15,445,500,1780,5,1,3014647,84,-5.62,-1.00,12,0.01,-498.00,-2795.00,6400,20240612,-56.25,2500,20250227,12.00,3600,-22.22,20250214,2500,12.00,20250227,6400,-56.25,20240612,2500,12.00,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250307,090952,57,100.00,KONEX,,,N,N,N,N, ,N,2995,15,2,0.50,2995,1,0.86,2995,2995,2995,3425,2535,2980,2995.00,0.00,0,0,3180,3080,2890,2790,2600,3130,2840,15,445,500,1780,5,1,3014647,90,-6.01,-1.07,12,0.00,-498.00,-2795.00,6400,20240612,-53.20,2500,20250227,19.80,3600,-16.81,20250214,2500,19.80,20250227,6400,-53.20,20240612,2500,19.80,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250306,160943,57,100.00,KONEX,,,N,N,N,N, ,N,2980,380,2,14.62,331480,116,170.59,2795,2990,2700,2990,2210,2600,2857.59,0.00,0,0,3000,2800,2700,2500,2400,2750,2450,15,390,500,1560,5,1,3014647,90,-5.98,-1.07,12,0.00,-498.00,-2795.00,6400,20240612,-53.44,2500,20250227,19.20,3600,-17.22,20250214,2500,19.20,20250227,6400,-53.44,20240612,2500,19.20,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250306,150943,57,100.00,KONEX,,,N,N,N,N, ,N,2980,380,2,14.62,268520,94,138.24,2795,2990,2700,2990,2210,2600,2856.60,0.00,0,0,3000,2800,2700,2500,2400,2750,2450,15,390,500,1560,5,1,3014647,90,-5.98,-1.07,12,0.00,-498.00,-2795.00,6400,20240612,-53.44,2500,20250227,19.20,3600,-17.22,20250214,2500,19.20,20250227,6400,-53.44,20240612,2500,19.20,20250227,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20250306,140942,57,100.00,KONEX,,,N,N,N,N, ,N,2980,380,2,14.62,268520,94,138.24,2795,2990,2700,2990,2210,2600,2856.60,0.00,0,0,3000,2800,2700,2500,2400,2750,2450,15,390,500,1560,5,1,3014647,90,-5.98,-1.07,12,0.00,-498.00,-2795.00,6400,20240612,-53.44,2500,20250227,19.20,3600,-17.22,20250214,2500,19.20,20250227,6400,-53.44,20240612,2500,19.20,20250227,0.00,N,236340,500,15 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 160947 57 100.00 KONEX N N N N N 2995 15 2 0.50 887405 334 287.93 2995 2995 2550 3425 2535 2980 2656.90 0.00 0 0 3180 3080 2890 2790 2600 3130 2840 15 445 500 1780 5 1 3014647 90 -6.01 -1.07 12 0.01 -498.00 -2795.00 6400 20240612 -53.20 2500 20250227 19.80 3600 -16.81 20250214 2500 19.80 20250227 6400 -53.20 20240612 2500 19.80 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
3 20250307 150952 57 100.00 KONEX N N N N N 2800 -180 5 -6.04 822940 312 268.97 2995 2995 2550 3425 2535 2980 2637.63 0.00 0 0 3180 3080 2890 2790 2600 3130 2840 15 445 500 1780 5 1 3014647 84 -5.62 -1.00 12 0.01 -498.00 -2795.00 6400 20240612 -56.25 2500 20250227 12.00 3600 -22.22 20250214 2500 12.00 20250227 6400 -56.25 20240612 2500 12.00 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
4 20250307 140949 57 100.00 KONEX N N N N N 2995 15 2 0.50 779965 297 256.03 2995 2995 2550 3425 2535 2980 2626.14 0.00 0 0 3180 3080 2890 2790 2600 3130 2840 15 445 500 1780 5 1 3014647 90 -6.01 -1.07 12 0.01 -498.00 -2795.00 6400 20240612 -53.20 2500 20250227 19.80 3600 -16.81 20250214 2500 19.80 20250227 6400 -53.20 20240612 2500 19.80 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
5 20250307 130950 57 100.00 KONEX N N N N N 2995 15 2 0.50 779965 297 256.03 2995 2995 2550 3425 2535 2980 2626.14 0.00 0 0 3180 3080 2890 2790 2600 3130 2840 15 445 500 1780 5 1 3014647 90 -6.01 -1.07 12 0.01 -498.00 -2795.00 6400 20240612 -53.20 2500 20250227 19.80 3600 -16.81 20250214 2500 19.80 20250227 6400 -53.20 20240612 2500 19.80 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
6 20250307 120950 57 100.00 KONEX N N N N N 2995 15 2 0.50 779965 297 256.03 2995 2995 2550 3425 2535 2980 2626.14 0.00 0 0 3180 3080 2890 2790 2600 3130 2840 15 445 500 1780 5 1 3014647 90 -6.01 -1.07 12 0.01 -498.00 -2795.00 6400 20240612 -53.20 2500 20250227 19.80 3600 -16.81 20250214 2500 19.80 20250227 6400 -53.20 20240612 2500 19.80 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
7 20250307 110948 57 100.00 KONEX N N N N N 2900 -80 5 -2.68 750870 287 247.41 2995 2995 2550 3425 2535 2980 2616.27 0.00 0 0 3180 3080 2890 2790 2600 3130 2840 15 445 500 1780 5 1 3014647 87 -5.82 -1.04 12 0.01 -498.00 -2795.00 6400 20240612 -54.69 2500 20250227 16.00 3600 -19.44 20250214 2500 16.00 20250227 6400 -54.69 20240612 2500 16.00 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
8 20250307 100946 57 100.00 KONEX N N N N N 2800 -180 5 -6.04 742370 284 244.83 2995 2995 2550 3425 2535 2980 2613.98 0.00 0 0 3180 3080 2890 2790 2600 3130 2840 15 445 500 1780 5 1 3014647 84 -5.62 -1.00 12 0.01 -498.00 -2795.00 6400 20240612 -56.25 2500 20250227 12.00 3600 -22.22 20250214 2500 12.00 20250227 6400 -56.25 20240612 2500 12.00 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
9 20250307 090952 57 100.00 KONEX N N N N N 2995 15 2 0.50 2995 1 0.86 2995 2995 2995 3425 2535 2980 2995.00 0.00 0 0 3180 3080 2890 2790 2600 3130 2840 15 445 500 1780 5 1 3014647 90 -6.01 -1.07 12 0.00 -498.00 -2795.00 6400 20240612 -53.20 2500 20250227 19.80 3600 -16.81 20250214 2500 19.80 20250227 6400 -53.20 20240612 2500 19.80 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
10 20250306 160943 57 100.00 KONEX N N N N N 2980 380 2 14.62 331480 116 170.59 2795 2990 2700 2990 2210 2600 2857.59 0.00 0 0 3000 2800 2700 2500 2400 2750 2450 15 390 500 1560 5 1 3014647 90 -5.98 -1.07 12 0.00 -498.00 -2795.00 6400 20240612 -53.44 2500 20250227 19.20 3600 -17.22 20250214 2500 19.20 20250227 6400 -53.44 20240612 2500 19.20 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
11 20250306 150943 57 100.00 KONEX N N N N N 2980 380 2 14.62 268520 94 138.24 2795 2990 2700 2990 2210 2600 2856.60 0.00 0 0 3000 2800 2700 2500 2400 2750 2450 15 390 500 1560 5 1 3014647 90 -5.98 -1.07 12 0.00 -498.00 -2795.00 6400 20240612 -53.44 2500 20250227 19.20 3600 -17.22 20250214 2500 19.20 20250227 6400 -53.44 20240612 2500 19.20 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N
12 20250306 140942 57 100.00 KONEX N N N N N 2980 380 2 14.62 268520 94 138.24 2795 2990 2700 2990 2210 2600 2856.60 0.00 0 0 3000 2800 2700 2500 2400 2750 2450 15 390 500 1560 5 1 3014647 90 -5.98 -1.07 12 0.00 -498.00 -2795.00 6400 20240612 -53.44 2500 20250227 19.20 3600 -17.22 20250214 2500 19.20 20250227 6400 -53.44 20240612 2500 19.20 20250227 0.00 N 236340 500 15 억 0 N N 0 N 00 N