ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
217910/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
20250312,160941,57,100.00,KONEX,신고가,,N,N,N,N, ,N,556,71,2,14.64,2780,5,500.00,556,556,556,557,413,485,556.00,0.00,0,0,485,485,485,485,485,485,485,14,72,100,290,1,1,13990522,78,-26.48,1.72,12,0.00,-21.00,324.00,556,20250312,0.00,321,20240419,73.21,556,0.00,20250312,338,64.50,20250210,556,0.00,20250312,321,73.21,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250312,150943,57,100.00,KONEX,신고가,,N,N,N,N, ,N,556,71,2,14.64,2780,5,500.00,556,556,556,557,413,485,556.00,0.00,0,0,485,485,485,485,485,485,485,14,72,100,290,1,1,13990522,78,-26.48,1.72,12,0.00,-21.00,324.00,556,20250312,0.00,321,20240419,73.21,556,0.00,20250312,338,64.50,20250210,556,0.00,20250312,321,73.21,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250312,140940,57,100.00,KONEX,신고가,,N,N,N,N, ,N,556,71,2,14.64,2780,5,500.00,556,556,556,557,413,485,556.00,0.00,0,0,485,485,485,485,485,485,485,14,72,100,290,1,1,13990522,78,-26.48,1.72,12,0.00,-21.00,324.00,556,20250312,0.00,321,20240419,73.21,556,0.00,20250312,338,64.50,20250210,556,0.00,20250312,321,73.21,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250312,130942,57,100.00,KONEX,신고가,,N,N,N,N, ,N,556,71,2,14.64,2780,5,500.00,556,556,556,557,413,485,556.00,0.00,0,0,485,485,485,485,485,485,485,14,72,100,290,1,1,13990522,78,-26.48,1.72,12,0.00,-21.00,324.00,556,20250312,0.00,321,20240419,73.21,556,0.00,20250312,338,64.50,20250210,556,0.00,20250312,321,73.21,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250312,120944,57,100.00,KONEX,신고가,,N,N,N,N, ,N,556,71,2,14.64,2780,5,500.00,556,556,556,557,413,485,556.00,0.00,0,0,485,485,485,485,485,485,485,14,72,100,290,1,1,13990522,78,-26.48,1.72,12,0.00,-21.00,324.00,556,20250312,0.00,321,20240419,73.21,556,0.00,20250312,338,64.50,20250210,556,0.00,20250312,321,73.21,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250312,110937,57,100.00,KONEX,신고가,,N,N,N,N, ,N,556,71,2,14.64,2780,5,500.00,556,556,556,557,413,485,556.00,0.00,0,0,485,485,485,485,485,485,485,14,72,100,290,1,1,13990522,78,-26.48,1.72,12,0.00,-21.00,324.00,556,20250312,0.00,321,20240419,73.21,556,0.00,20250312,338,64.50,20250210,556,0.00,20250312,321,73.21,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250312,100939,57,100.00,KONEX,신고가,,N,N,N,N, ,N,556,71,2,14.64,2780,5,500.00,556,556,556,557,413,485,556.00,0.00,0,0,485,485,485,485,485,485,485,14,72,100,290,1,1,13990522,78,-26.48,1.72,12,0.00,-21.00,324.00,556,20250312,0.00,321,20240419,73.21,556,0.00,20250312,338,64.50,20250210,556,0.00,20250312,321,73.21,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250312,090945,57,100.00,KONEX,신고가,,N,N,N,N, ,N,556,71,2,14.64,2780,5,500.00,556,556,556,557,413,485,556.00,0.00,0,0,485,485,485,485,485,485,485,14,72,100,290,1,1,13990522,78,-26.48,1.72,12,0.00,-21.00,324.00,556,20250312,0.00,321,20240419,73.21,556,0.00,20250312,338,64.50,20250210,556,0.00,20250312,321,73.21,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250311,160933,57,100.00,KONEX,,,N,N,N,N, ,N,485,-5,5,-1.02,485,1,0.00,485,485,485,563,417,490,485.00,0.00,0,0,490,490,490,490,490,490,490,14,73,100,290,1,1,13990522,68,-23.10,1.50,12,0.00,-21.00,324.00,544,20241107,-10.85,321,20240419,51.09,499,-2.81,20250304,338,43.49,20250210,544,-10.85,20241107,321,51.09,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250311,150937,57,100.00,KONEX,,,N,N,N,N, ,N,490,0,3,0.00,0,0,0.00,0,0,0,563,417,490,0.00,0.00,0,0,490,490,490,490,490,490,490,14,73,100,290,1,1,13990522,69,-23.33,1.51,12,0.00,-21.00,324.00,544,20241107,-9.93,321,20240419,52.65,499,-1.80,20250304,338,44.97,20250210,544,-9.93,20241107,321,52.65,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250311,140939,57,100.00,KONEX,,,N,N,N,N, ,N,490,0,3,0.00,0,0,0.00,0,0,0,563,417,490,0.00,0.00,0,0,490,490,490,490,490,490,490,14,73,100,290,1,1,13990522,69,-23.33,1.51,12,0.00,-21.00,324.00,544,20241107,-9.93,321,20240419,52.65,499,-1.80,20250304,338,44.97,20250210,544,-9.93,20241107,321,52.65,20240419,0.00,N,217910,100,13 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 20250312 160941 57 100.00 KONEX 신고가 N N N N N 556 71 2 14.64 2780 5 500.00 556 556 556 557 413 485 556.00 0.00 0 0 485 485 485 485 485 485 485 14 72 100 290 1 1 13990522 78 -26.48 1.72 12 0.00 -21.00 324.00 556 20250312 0.00 321 20240419 73.21 556 0.00 20250312 338 64.50 20250210 556 0.00 20250312 321 73.21 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
3 20250312 150943 57 100.00 KONEX 신고가 N N N N N 556 71 2 14.64 2780 5 500.00 556 556 556 557 413 485 556.00 0.00 0 0 485 485 485 485 485 485 485 14 72 100 290 1 1 13990522 78 -26.48 1.72 12 0.00 -21.00 324.00 556 20250312 0.00 321 20240419 73.21 556 0.00 20250312 338 64.50 20250210 556 0.00 20250312 321 73.21 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
4 20250312 140940 57 100.00 KONEX 신고가 N N N N N 556 71 2 14.64 2780 5 500.00 556 556 556 557 413 485 556.00 0.00 0 0 485 485 485 485 485 485 485 14 72 100 290 1 1 13990522 78 -26.48 1.72 12 0.00 -21.00 324.00 556 20250312 0.00 321 20240419 73.21 556 0.00 20250312 338 64.50 20250210 556 0.00 20250312 321 73.21 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
5 20250312 130942 57 100.00 KONEX 신고가 N N N N N 556 71 2 14.64 2780 5 500.00 556 556 556 557 413 485 556.00 0.00 0 0 485 485 485 485 485 485 485 14 72 100 290 1 1 13990522 78 -26.48 1.72 12 0.00 -21.00 324.00 556 20250312 0.00 321 20240419 73.21 556 0.00 20250312 338 64.50 20250210 556 0.00 20250312 321 73.21 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
6 20250312 120944 57 100.00 KONEX 신고가 N N N N N 556 71 2 14.64 2780 5 500.00 556 556 556 557 413 485 556.00 0.00 0 0 485 485 485 485 485 485 485 14 72 100 290 1 1 13990522 78 -26.48 1.72 12 0.00 -21.00 324.00 556 20250312 0.00 321 20240419 73.21 556 0.00 20250312 338 64.50 20250210 556 0.00 20250312 321 73.21 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
7 20250312 110937 57 100.00 KONEX 신고가 N N N N N 556 71 2 14.64 2780 5 500.00 556 556 556 557 413 485 556.00 0.00 0 0 485 485 485 485 485 485 485 14 72 100 290 1 1 13990522 78 -26.48 1.72 12 0.00 -21.00 324.00 556 20250312 0.00 321 20240419 73.21 556 0.00 20250312 338 64.50 20250210 556 0.00 20250312 321 73.21 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
8 20250312 100939 57 100.00 KONEX 신고가 N N N N N 556 71 2 14.64 2780 5 500.00 556 556 556 557 413 485 556.00 0.00 0 0 485 485 485 485 485 485 485 14 72 100 290 1 1 13990522 78 -26.48 1.72 12 0.00 -21.00 324.00 556 20250312 0.00 321 20240419 73.21 556 0.00 20250312 338 64.50 20250210 556 0.00 20250312 321 73.21 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
9 20250312 090945 57 100.00 KONEX 신고가 N N N N N 556 71 2 14.64 2780 5 500.00 556 556 556 557 413 485 556.00 0.00 0 0 485 485 485 485 485 485 485 14 72 100 290 1 1 13990522 78 -26.48 1.72 12 0.00 -21.00 324.00 556 20250312 0.00 321 20240419 73.21 556 0.00 20250312 338 64.50 20250210 556 0.00 20250312 321 73.21 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
10 20250311 160933 57 100.00 KONEX N N N N N 485 -5 5 -1.02 485 1 0.00 485 485 485 563 417 490 485.00 0.00 0 0 490 490 490 490 490 490 490 14 73 100 290 1 1 13990522 68 -23.10 1.50 12 0.00 -21.00 324.00 544 20241107 -10.85 321 20240419 51.09 499 -2.81 20250304 338 43.49 20250210 544 -10.85 20241107 321 51.09 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
11 20250311 150937 57 100.00 KONEX N N N N N 490 0 3 0.00 0 0 0.00 0 0 0 563 417 490 0.00 0.00 0 0 490 490 490 490 490 490 490 14 73 100 290 1 1 13990522 69 -23.33 1.51 12 0.00 -21.00 324.00 544 20241107 -9.93 321 20240419 52.65 499 -1.80 20250304 338 44.97 20250210 544 -9.93 20241107 321 52.65 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
12 20250311 140939 57 100.00 KONEX N N N N N 490 0 3 0.00 0 0 0.00 0 0 0 563 417 490 0.00 0.00 0 0 490 490 490 490 490 490 490 14 73 100 290 1 1 13990522 69 -23.33 1.51 12 0.00 -21.00 324.00 544 20241107 -9.93 321 20240419 52.65 499 -1.80 20250304 338 44.97 20250210 544 -9.93 20241107 321 52.65 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N