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
244880/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
20250307,160956,57,100.00,KONEX,,,N,N,N,N, ,N,2290,90,2,4.09,33450,15,1.88,2200,2290,2200,2530,1870,2200,2230.00,0.00,0,0,2403,2301,2173,2071,1943,2315,2085,25,330,500,1400,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2290,0.00,20250307,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250307,151000,57,100.00,KONEX,,,N,N,N,N, ,N,2290,90,2,4.09,33450,15,1.88,2200,2290,2200,2530,1870,2200,2230.00,0.00,0,0,2403,2301,2173,2071,1943,2315,2085,25,330,500,1400,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2290,0.00,20250307,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250307,140957,57,100.00,KONEX,,,N,N,N,N, ,N,2290,90,2,4.09,33450,15,1.88,2200,2290,2200,2530,1870,2200,2230.00,0.00,0,0,2403,2301,2173,2071,1943,2315,2085,25,330,500,1400,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2290,0.00,20250307,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250307,130959,57,100.00,KONEX,,,N,N,N,N, ,N,2290,90,2,4.09,33450,15,1.88,2200,2290,2200,2530,1870,2200,2230.00,0.00,0,0,2403,2301,2173,2071,1943,2315,2085,25,330,500,1400,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2290,0.00,20250307,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250307,120959,57,100.00,KONEX,,,N,N,N,N, ,N,2290,90,2,4.09,33450,15,1.88,2200,2290,2200,2530,1870,2200,2230.00,0.00,0,0,2403,2301,2173,2071,1943,2315,2085,25,330,500,1400,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2290,0.00,20250307,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250307,110957,57,100.00,KONEX,,,N,N,N,N, ,N,2200,0,3,0.00,22000,10,1.25,2200,2200,2200,2530,1870,2200,2200.00,0.00,0,0,2403,2301,2173,2071,1943,2315,2085,25,330,500,1400,5,1,5020000,110,2.99,0.52,12,0.00,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2280,-3.51,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250307,100954,57,100.00,KONEX,,,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2530,1870,2200,0.00,0.00,0,0,2403,2301,2173,2071,1943,2315,2085,25,330,500,1400,5,1,5020000,110,2.99,0.52,12,0.00,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2280,-3.51,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250307,091001,57,100.00,KONEX,,,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2530,1870,2200,0.00,0.00,0,0,2403,2301,2173,2071,1943,2315,2085,25,330,500,1400,5,1,5020000,110,2.99,0.52,12,0.00,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2280,-3.51,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250306,160952,57,100.00,KONEX,,,N,N,N,N, ,N,2200,70,2,3.29,1768165,799,0.00,2200,2275,2045,2445,1815,2130,2212.97,0.00,0,0,2130,2130,2130,2130,2130,2130,2130,25,315,500,1360,5,1,5020000,110,2.99,0.52,12,0.02,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2280,-3.51,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250306,150951,57,100.00,KONEX,,,N,N,N,N, ,N,2200,70,2,3.29,1768165,799,0.00,2200,2275,2045,2445,1815,2130,2212.97,0.00,0,0,2130,2130,2130,2130,2130,2130,2130,25,315,500,1360,5,1,5020000,110,2.99,0.52,12,0.02,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2280,-3.51,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250306,140950,57,100.00,KONEX,,,N,N,N,N, ,N,2200,70,2,3.29,1202885,542,0.00,2200,2275,2045,2445,1815,2130,2219.35,0.00,0,0,2130,2130,2130,2130,2130,2130,2130,25,315,500,1360,5,1,5020000,110,2.99,0.52,12,0.01,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2280,-3.51,20250228,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 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 160956 57 100.00 KONEX N N N N N 2290 90 2 4.09 33450 15 1.88 2200 2290 2200 2530 1870 2200 2230.00 0.00 0 0 2403 2301 2173 2071 1943 2315 2085 25 330 500 1400 5 1 5020000 115 3.11 0.54 12 0.00 736.00 4203.00 3590 20240329 -36.21 1530 20241219 49.67 2290 0.00 20250307 1650 38.79 20250115 3590 -36.21 20240329 1530 49.67 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
3 20250307 151000 57 100.00 KONEX N N N N N 2290 90 2 4.09 33450 15 1.88 2200 2290 2200 2530 1870 2200 2230.00 0.00 0 0 2403 2301 2173 2071 1943 2315 2085 25 330 500 1400 5 1 5020000 115 3.11 0.54 12 0.00 736.00 4203.00 3590 20240329 -36.21 1530 20241219 49.67 2290 0.00 20250307 1650 38.79 20250115 3590 -36.21 20240329 1530 49.67 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
4 20250307 140957 57 100.00 KONEX N N N N N 2290 90 2 4.09 33450 15 1.88 2200 2290 2200 2530 1870 2200 2230.00 0.00 0 0 2403 2301 2173 2071 1943 2315 2085 25 330 500 1400 5 1 5020000 115 3.11 0.54 12 0.00 736.00 4203.00 3590 20240329 -36.21 1530 20241219 49.67 2290 0.00 20250307 1650 38.79 20250115 3590 -36.21 20240329 1530 49.67 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
5 20250307 130959 57 100.00 KONEX N N N N N 2290 90 2 4.09 33450 15 1.88 2200 2290 2200 2530 1870 2200 2230.00 0.00 0 0 2403 2301 2173 2071 1943 2315 2085 25 330 500 1400 5 1 5020000 115 3.11 0.54 12 0.00 736.00 4203.00 3590 20240329 -36.21 1530 20241219 49.67 2290 0.00 20250307 1650 38.79 20250115 3590 -36.21 20240329 1530 49.67 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
6 20250307 120959 57 100.00 KONEX N N N N N 2290 90 2 4.09 33450 15 1.88 2200 2290 2200 2530 1870 2200 2230.00 0.00 0 0 2403 2301 2173 2071 1943 2315 2085 25 330 500 1400 5 1 5020000 115 3.11 0.54 12 0.00 736.00 4203.00 3590 20240329 -36.21 1530 20241219 49.67 2290 0.00 20250307 1650 38.79 20250115 3590 -36.21 20240329 1530 49.67 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
7 20250307 110957 57 100.00 KONEX N N N N N 2200 0 3 0.00 22000 10 1.25 2200 2200 2200 2530 1870 2200 2200.00 0.00 0 0 2403 2301 2173 2071 1943 2315 2085 25 330 500 1400 5 1 5020000 110 2.99 0.52 12 0.00 736.00 4203.00 3590 20240329 -38.72 1530 20241219 43.79 2280 -3.51 20250228 1650 33.33 20250115 3590 -38.72 20240329 1530 43.79 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
8 20250307 100954 57 100.00 KONEX N N N N N 2200 0 3 0.00 0 0 0.00 0 0 0 2530 1870 2200 0.00 0.00 0 0 2403 2301 2173 2071 1943 2315 2085 25 330 500 1400 5 1 5020000 110 2.99 0.52 12 0.00 736.00 4203.00 3590 20240329 -38.72 1530 20241219 43.79 2280 -3.51 20250228 1650 33.33 20250115 3590 -38.72 20240329 1530 43.79 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
9 20250307 091001 57 100.00 KONEX N N N N N 2200 0 3 0.00 0 0 0.00 0 0 0 2530 1870 2200 0.00 0.00 0 0 2403 2301 2173 2071 1943 2315 2085 25 330 500 1400 5 1 5020000 110 2.99 0.52 12 0.00 736.00 4203.00 3590 20240329 -38.72 1530 20241219 43.79 2280 -3.51 20250228 1650 33.33 20250115 3590 -38.72 20240329 1530 43.79 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
10 20250306 160952 57 100.00 KONEX N N N N N 2200 70 2 3.29 1768165 799 0.00 2200 2275 2045 2445 1815 2130 2212.97 0.00 0 0 2130 2130 2130 2130 2130 2130 2130 25 315 500 1360 5 1 5020000 110 2.99 0.52 12 0.02 736.00 4203.00 3590 20240329 -38.72 1530 20241219 43.79 2280 -3.51 20250228 1650 33.33 20250115 3590 -38.72 20240329 1530 43.79 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
11 20250306 150951 57 100.00 KONEX N N N N N 2200 70 2 3.29 1768165 799 0.00 2200 2275 2045 2445 1815 2130 2212.97 0.00 0 0 2130 2130 2130 2130 2130 2130 2130 25 315 500 1360 5 1 5020000 110 2.99 0.52 12 0.02 736.00 4203.00 3590 20240329 -38.72 1530 20241219 43.79 2280 -3.51 20250228 1650 33.33 20250115 3590 -38.72 20240329 1530 43.79 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
12 20250306 140950 57 100.00 KONEX N N N N N 2200 70 2 3.29 1202885 542 0.00 2200 2275 2045 2445 1815 2130 2219.35 0.00 0 0 2130 2130 2130 2130 2130 2130 2130 25 315 500 1360 5 1 5020000 110 2.99 0.52 12 0.01 736.00 4203.00 3590 20240329 -38.72 1530 20241219 43.79 2280 -3.51 20250228 1650 33.33 20250115 3590 -38.72 20240329 1530 43.79 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N