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
336040/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
20250307,161118,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-200,5,-4.76,40000,10,1000.00,4000,4000,4000,4830,3570,4200,4000.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,182,-5.10,10.78,12,0.00,-784.00,371.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250307,151122,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-200,5,-4.76,40000,10,1000.00,4000,4000,4000,4830,3570,4200,4000.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,182,-5.10,10.78,12,0.00,-784.00,371.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250307,141118,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-200,5,-4.76,40000,10,1000.00,4000,4000,4000,4830,3570,4200,4000.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,182,-5.10,10.78,12,0.00,-784.00,371.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250307,131121,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250307,121120,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250307,111118,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250307,101115,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250307,091122,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250306,161111,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,4200,1,100.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250306,151111,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,4200,1,100.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250306,141111,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,4200,1,100.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 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 161118 57 100.00 KONEX N N N N N 4000 -200 5 -4.76 40000 10 1000.00 4000 4000 4000 4830 3570 4200 4000.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4548295 182 -5.10 10.78 12 0.00 -784.00 371.00 8990 20240723 -55.51 2975 20241121 34.45 4500 -11.11 20250114 3500 14.29 20250102 8990 -55.51 20240723 2975 34.45 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
3 20250307 151122 57 100.00 KONEX N N N N N 4000 -200 5 -4.76 40000 10 1000.00 4000 4000 4000 4830 3570 4200 4000.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4548295 182 -5.10 10.78 12 0.00 -784.00 371.00 8990 20240723 -55.51 2975 20241121 34.45 4500 -11.11 20250114 3500 14.29 20250102 8990 -55.51 20240723 2975 34.45 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
4 20250307 141118 57 100.00 KONEX N N N N N 4000 -200 5 -4.76 40000 10 1000.00 4000 4000 4000 4830 3570 4200 4000.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4548295 182 -5.10 10.78 12 0.00 -784.00 371.00 8990 20240723 -55.51 2975 20241121 34.45 4500 -11.11 20250114 3500 14.29 20250102 8990 -55.51 20240723 2975 34.45 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
5 20250307 131121 57 100.00 KONEX N N N N N 4200 0 3 0.00 0 0 0.00 0 0 0 4830 3570 4200 0.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4548295 191 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
6 20250307 121120 57 100.00 KONEX N N N N N 4200 0 3 0.00 0 0 0.00 0 0 0 4830 3570 4200 0.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4548295 191 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
7 20250307 111118 57 100.00 KONEX N N N N N 4200 0 3 0.00 0 0 0.00 0 0 0 4830 3570 4200 0.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4548295 191 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
8 20250307 101115 57 100.00 KONEX N N N N N 4200 0 3 0.00 0 0 0.00 0 0 0 4830 3570 4200 0.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4548295 191 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
9 20250307 091122 57 100.00 KONEX N N N N N 4200 0 3 0.00 0 0 0.00 0 0 0 4830 3570 4200 0.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4548295 191 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
10 20250306 161111 57 100.00 KONEX N N N N N 4200 0 3 0.00 4200 1 100.00 4200 4200 4200 4830 3570 4200 4200.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4548295 191 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
11 20250306 151111 57 100.00 KONEX N N N N N 4200 0 3 0.00 4200 1 100.00 4200 4200 4200 4830 3570 4200 4200.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4548295 191 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
12 20250306 141111 57 100.00 KONEX N N N N N 4200 0 3 0.00 4200 1 100.00 4200 4200 4200 4830 3570 4200 4200.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4548295 191 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N