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
448780/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
20250307,161234,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-20,5,-0.86,345645,160,16000.00,2365,2365,2110,2665,1975,2320,2160.28,0.00,0,0,2320,2320,2320,2320,2320,2320,2320,13,345,500,1390,5,1,2677680,62,52.27,0.73,12,0.01,44.00,3133.00,2800,20240531,-17.86,1700,20241213,35.29,2365,-2.75,20250307,1760,30.68,20250212,2800,-17.86,20240531,1700,35.29,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250307,151238,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-20,5,-0.86,276645,130,13000.00,2365,2365,2110,2665,1975,2320,2128.04,0.00,0,0,2320,2320,2320,2320,2320,2320,2320,13,345,500,1390,5,1,2677680,62,52.27,0.73,12,0.00,44.00,3133.00,2800,20240531,-17.86,1700,20241213,35.29,2365,-2.75,20250307,1760,30.68,20250212,2800,-17.86,20240531,1700,35.29,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250307,141235,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-20,5,-0.86,253645,120,12000.00,2365,2365,2110,2665,1975,2320,2113.71,0.00,0,0,2320,2320,2320,2320,2320,2320,2320,13,345,500,1390,5,1,2677680,62,52.27,0.73,12,0.00,44.00,3133.00,2800,20240531,-17.86,1700,20241213,35.29,2365,-2.75,20250307,1760,30.68,20250212,2800,-17.86,20240531,1700,35.29,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250307,131238,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-20,5,-0.86,253645,120,12000.00,2365,2365,2110,2665,1975,2320,2113.71,0.00,0,0,2320,2320,2320,2320,2320,2320,2320,13,345,500,1390,5,1,2677680,62,52.27,0.73,12,0.00,44.00,3133.00,2800,20240531,-17.86,1700,20241213,35.29,2365,-2.75,20250307,1760,30.68,20250212,2800,-17.86,20240531,1700,35.29,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250307,121237,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-20,5,-0.86,253645,120,12000.00,2365,2365,2110,2665,1975,2320,2113.71,0.00,0,0,2320,2320,2320,2320,2320,2320,2320,13,345,500,1390,5,1,2677680,62,52.27,0.73,12,0.00,44.00,3133.00,2800,20240531,-17.86,1700,20241213,35.29,2365,-2.75,20250307,1760,30.68,20250212,2800,-17.86,20240531,1700,35.29,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250307,111235,57,100.00,KONEX,,,N,N,N,N, ,N,2365,45,2,1.94,2365,1,100.00,2365,2365,2365,2665,1975,2320,2365.00,0.00,0,0,2320,2320,2320,2320,2320,2320,2320,13,345,500,1390,5,1,2677680,63,53.75,0.75,12,0.00,44.00,3133.00,2800,20240531,-15.54,1700,20241213,39.12,2365,0.00,20250307,1760,34.38,20250212,2800,-15.54,20240531,1700,39.12,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250307,101232,57,100.00,KONEX,,,N,N,N,N, ,N,2365,45,2,1.94,2365,1,100.00,2365,2365,2365,2665,1975,2320,2365.00,0.00,0,0,2320,2320,2320,2320,2320,2320,2320,13,345,500,1390,5,1,2677680,63,53.75,0.75,12,0.00,44.00,3133.00,2800,20240531,-15.54,1700,20241213,39.12,2365,0.00,20250307,1760,34.38,20250212,2800,-15.54,20240531,1700,39.12,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250307,091239,57,100.00,KONEX,,,N,N,N,N, ,N,2365,45,2,1.94,2365,1,100.00,2365,2365,2365,2665,1975,2320,2365.00,0.00,0,0,2320,2320,2320,2320,2320,2320,2320,13,345,500,1390,5,1,2677680,63,53.75,0.75,12,0.00,44.00,3133.00,2800,20240531,-15.54,1700,20241213,39.12,2365,0.00,20250307,1760,34.38,20250212,2800,-15.54,20240531,1700,39.12,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250306,161227,57,100.00,KONEX,,,N,N,N,N, ,N,2320,30,2,1.31,2320,1,100.00,2320,2320,2320,2630,1950,2290,2320.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,62,52.73,0.74,12,0.00,44.00,3133.00,2800,20240531,-17.14,1700,20241213,36.47,2330,-0.43,20250117,1760,31.82,20250212,2800,-17.14,20240531,1700,36.47,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250306,151227,57,100.00,KONEX,,,N,N,N,N, ,N,2320,30,2,1.31,2320,1,100.00,2320,2320,2320,2630,1950,2290,2320.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,62,52.73,0.74,12,0.00,44.00,3133.00,2800,20240531,-17.14,1700,20241213,36.47,2330,-0.43,20250117,1760,31.82,20250212,2800,-17.14,20240531,1700,36.47,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250306,141226,57,100.00,KONEX,,,N,N,N,N, ,N,2320,30,2,1.31,2320,1,100.00,2320,2320,2320,2630,1950,2290,2320.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,13,340,500,1370,5,1,2677680,62,52.73,0.74,12,0.00,44.00,3133.00,2800,20240531,-17.14,1700,20241213,36.47,2330,-0.43,20250117,1760,31.82,20250212,2800,-17.14,20240531,1700,36.47,20241213,0.00,N,448780,500,13 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 161234 57 100.00 KONEX N N N N N 2300 -20 5 -0.86 345645 160 16000.00 2365 2365 2110 2665 1975 2320 2160.28 0.00 0 0 2320 2320 2320 2320 2320 2320 2320 13 345 500 1390 5 1 2677680 62 52.27 0.73 12 0.01 44.00 3133.00 2800 20240531 -17.86 1700 20241213 35.29 2365 -2.75 20250307 1760 30.68 20250212 2800 -17.86 20240531 1700 35.29 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
3 20250307 151238 57 100.00 KONEX N N N N N 2300 -20 5 -0.86 276645 130 13000.00 2365 2365 2110 2665 1975 2320 2128.04 0.00 0 0 2320 2320 2320 2320 2320 2320 2320 13 345 500 1390 5 1 2677680 62 52.27 0.73 12 0.00 44.00 3133.00 2800 20240531 -17.86 1700 20241213 35.29 2365 -2.75 20250307 1760 30.68 20250212 2800 -17.86 20240531 1700 35.29 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
4 20250307 141235 57 100.00 KONEX N N N N N 2300 -20 5 -0.86 253645 120 12000.00 2365 2365 2110 2665 1975 2320 2113.71 0.00 0 0 2320 2320 2320 2320 2320 2320 2320 13 345 500 1390 5 1 2677680 62 52.27 0.73 12 0.00 44.00 3133.00 2800 20240531 -17.86 1700 20241213 35.29 2365 -2.75 20250307 1760 30.68 20250212 2800 -17.86 20240531 1700 35.29 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
5 20250307 131238 57 100.00 KONEX N N N N N 2300 -20 5 -0.86 253645 120 12000.00 2365 2365 2110 2665 1975 2320 2113.71 0.00 0 0 2320 2320 2320 2320 2320 2320 2320 13 345 500 1390 5 1 2677680 62 52.27 0.73 12 0.00 44.00 3133.00 2800 20240531 -17.86 1700 20241213 35.29 2365 -2.75 20250307 1760 30.68 20250212 2800 -17.86 20240531 1700 35.29 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
6 20250307 121237 57 100.00 KONEX N N N N N 2300 -20 5 -0.86 253645 120 12000.00 2365 2365 2110 2665 1975 2320 2113.71 0.00 0 0 2320 2320 2320 2320 2320 2320 2320 13 345 500 1390 5 1 2677680 62 52.27 0.73 12 0.00 44.00 3133.00 2800 20240531 -17.86 1700 20241213 35.29 2365 -2.75 20250307 1760 30.68 20250212 2800 -17.86 20240531 1700 35.29 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
7 20250307 111235 57 100.00 KONEX N N N N N 2365 45 2 1.94 2365 1 100.00 2365 2365 2365 2665 1975 2320 2365.00 0.00 0 0 2320 2320 2320 2320 2320 2320 2320 13 345 500 1390 5 1 2677680 63 53.75 0.75 12 0.00 44.00 3133.00 2800 20240531 -15.54 1700 20241213 39.12 2365 0.00 20250307 1760 34.38 20250212 2800 -15.54 20240531 1700 39.12 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
8 20250307 101232 57 100.00 KONEX N N N N N 2365 45 2 1.94 2365 1 100.00 2365 2365 2365 2665 1975 2320 2365.00 0.00 0 0 2320 2320 2320 2320 2320 2320 2320 13 345 500 1390 5 1 2677680 63 53.75 0.75 12 0.00 44.00 3133.00 2800 20240531 -15.54 1700 20241213 39.12 2365 0.00 20250307 1760 34.38 20250212 2800 -15.54 20240531 1700 39.12 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
9 20250307 091239 57 100.00 KONEX N N N N N 2365 45 2 1.94 2365 1 100.00 2365 2365 2365 2665 1975 2320 2365.00 0.00 0 0 2320 2320 2320 2320 2320 2320 2320 13 345 500 1390 5 1 2677680 63 53.75 0.75 12 0.00 44.00 3133.00 2800 20240531 -15.54 1700 20241213 39.12 2365 0.00 20250307 1760 34.38 20250212 2800 -15.54 20240531 1700 39.12 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
10 20250306 161227 57 100.00 KONEX N N N N N 2320 30 2 1.31 2320 1 100.00 2320 2320 2320 2630 1950 2290 2320.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 13 340 500 1370 5 1 2677680 62 52.73 0.74 12 0.00 44.00 3133.00 2800 20240531 -17.14 1700 20241213 36.47 2330 -0.43 20250117 1760 31.82 20250212 2800 -17.14 20240531 1700 36.47 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
11 20250306 151227 57 100.00 KONEX N N N N N 2320 30 2 1.31 2320 1 100.00 2320 2320 2320 2630 1950 2290 2320.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 13 340 500 1370 5 1 2677680 62 52.73 0.74 12 0.00 44.00 3133.00 2800 20240531 -17.14 1700 20241213 36.47 2330 -0.43 20250117 1760 31.82 20250212 2800 -17.14 20240531 1700 36.47 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
12 20250306 141226 57 100.00 KONEX N N N N N 2320 30 2 1.31 2320 1 100.00 2320 2320 2320 2630 1950 2290 2320.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 13 340 500 1370 5 1 2677680 62 52.73 0.74 12 0.00 44.00 3133.00 2800 20240531 -17.14 1700 20241213 36.47 2330 -0.43 20250117 1760 31.82 20250212 2800 -17.14 20240531 1700 36.47 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N