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
317860/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
20250312,161120,57,100.00,KONEX,,,N,N,N,N, ,N,5630,-10,5,-0.18,0,0,0.00,0,0,0,6480,4800,5640,0.00,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,23,840,500,3600,10,1,4513215,254,-6.10,2.96,12,0.00,-923.00,1901.00,7000,20240809,-19.57,3785,20240417,48.75,6000,-6.17,20250203,5400,4.26,20250103,7000,-19.57,20240809,3785,48.75,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250312,151121,57,100.00,KONEX,,,N,N,N,N, ,N,5640,0,3,0.00,0,0,0.00,0,0,0,6480,4800,5640,0.00,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,23,840,500,3600,10,1,4513215,255,-6.11,2.97,12,0.00,-923.00,1901.00,7000,20240809,-19.43,3785,20240417,49.01,6000,-6.00,20250203,5400,4.44,20250103,7000,-19.43,20240809,3785,49.01,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250312,141118,57,100.00,KONEX,,,N,N,N,N, ,N,5640,0,3,0.00,0,0,0.00,0,0,0,6480,4800,5640,0.00,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,23,840,500,3600,10,1,4513215,255,-6.11,2.97,12,0.00,-923.00,1901.00,7000,20240809,-19.43,3785,20240417,49.01,6000,-6.00,20250203,5400,4.44,20250103,7000,-19.43,20240809,3785,49.01,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250312,131120,57,100.00,KONEX,,,N,N,N,N, ,N,5640,0,3,0.00,0,0,0.00,0,0,0,6480,4800,5640,0.00,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,23,840,500,3600,10,1,4513215,255,-6.11,2.97,12,0.00,-923.00,1901.00,7000,20240809,-19.43,3785,20240417,49.01,6000,-6.00,20250203,5400,4.44,20250103,7000,-19.43,20240809,3785,49.01,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250312,121124,57,100.00,KONEX,,,N,N,N,N, ,N,5640,0,3,0.00,0,0,0.00,0,0,0,6480,4800,5640,0.00,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,23,840,500,3600,10,1,4513215,255,-6.11,2.97,12,0.00,-923.00,1901.00,7000,20240809,-19.43,3785,20240417,49.01,6000,-6.00,20250203,5400,4.44,20250103,7000,-19.43,20240809,3785,49.01,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250312,111115,57,100.00,KONEX,,,N,N,N,N, ,N,5640,0,3,0.00,0,0,0.00,0,0,0,6480,4800,5640,0.00,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,23,840,500,3600,10,1,4513215,255,-6.11,2.97,12,0.00,-923.00,1901.00,7000,20240809,-19.43,3785,20240417,49.01,6000,-6.00,20250203,5400,4.44,20250103,7000,-19.43,20240809,3785,49.01,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250312,101117,57,100.00,KONEX,,,N,N,N,N, ,N,5640,0,3,0.00,0,0,0.00,0,0,0,6480,4800,5640,0.00,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,23,840,500,3600,10,1,4513215,255,-6.11,2.97,12,0.00,-923.00,1901.00,7000,20240809,-19.43,3785,20240417,49.01,6000,-6.00,20250203,5400,4.44,20250103,7000,-19.43,20240809,3785,49.01,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250312,091124,57,100.00,KONEX,,,N,N,N,N, ,N,5640,0,3,0.00,0,0,0.00,0,0,0,6480,4800,5640,0.00,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,23,840,500,3600,10,1,4513215,255,-6.11,2.97,12,0.00,-923.00,1901.00,7000,20240809,-19.43,3785,20240417,49.01,6000,-6.00,20250203,5400,4.44,20250103,7000,-19.43,20240809,3785,49.01,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250311,161111,57,100.00,KONEX,,,N,N,N,N, ,N,5640,0,3,0.00,0,0,0.00,0,0,0,6480,4800,5640,0.00,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,23,840,500,3600,10,1,4513215,255,-6.11,2.97,12,0.00,-923.00,1901.00,7000,20240809,-19.43,3785,20240417,49.01,6000,-6.00,20250203,5400,4.44,20250103,7000,-19.43,20240809,3785,49.01,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250311,151114,57,100.00,KONEX,,,N,N,N,N, ,N,5640,0,3,0.00,0,0,0.00,0,0,0,6480,4800,5640,0.00,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,23,840,500,3600,10,1,4513215,255,-6.11,2.97,12,0.00,-923.00,1901.00,7000,20240809,-19.43,3785,20240417,49.01,6000,-6.00,20250203,5400,4.44,20250103,7000,-19.43,20240809,3785,49.01,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250311,141117,57,100.00,KONEX,,,N,N,N,N, ,N,5640,0,3,0.00,0,0,0.00,0,0,0,6480,4800,5640,0.00,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,23,840,500,3600,10,1,4513215,255,-6.11,2.97,12,0.00,-923.00,1901.00,7000,20240809,-19.43,3785,20240417,49.01,6000,-6.00,20250203,5400,4.44,20250103,7000,-19.43,20240809,3785,49.01,20240417,0.00,N,317860,500,22 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 20250312 161120 57 100.00 KONEX N N N N N 5630 -10 5 -0.18 0 0 0.00 0 0 0 6480 4800 5640 0.00 0.00 0 0 5640 5640 5640 5640 5640 5640 5640 23 840 500 3600 10 1 4513215 254 -6.10 2.96 12 0.00 -923.00 1901.00 7000 20240809 -19.57 3785 20240417 48.75 6000 -6.17 20250203 5400 4.26 20250103 7000 -19.57 20240809 3785 48.75 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
3 20250312 151121 57 100.00 KONEX N N N N N 5640 0 3 0.00 0 0 0.00 0 0 0 6480 4800 5640 0.00 0.00 0 0 5640 5640 5640 5640 5640 5640 5640 23 840 500 3600 10 1 4513215 255 -6.11 2.97 12 0.00 -923.00 1901.00 7000 20240809 -19.43 3785 20240417 49.01 6000 -6.00 20250203 5400 4.44 20250103 7000 -19.43 20240809 3785 49.01 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
4 20250312 141118 57 100.00 KONEX N N N N N 5640 0 3 0.00 0 0 0.00 0 0 0 6480 4800 5640 0.00 0.00 0 0 5640 5640 5640 5640 5640 5640 5640 23 840 500 3600 10 1 4513215 255 -6.11 2.97 12 0.00 -923.00 1901.00 7000 20240809 -19.43 3785 20240417 49.01 6000 -6.00 20250203 5400 4.44 20250103 7000 -19.43 20240809 3785 49.01 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
5 20250312 131120 57 100.00 KONEX N N N N N 5640 0 3 0.00 0 0 0.00 0 0 0 6480 4800 5640 0.00 0.00 0 0 5640 5640 5640 5640 5640 5640 5640 23 840 500 3600 10 1 4513215 255 -6.11 2.97 12 0.00 -923.00 1901.00 7000 20240809 -19.43 3785 20240417 49.01 6000 -6.00 20250203 5400 4.44 20250103 7000 -19.43 20240809 3785 49.01 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
6 20250312 121124 57 100.00 KONEX N N N N N 5640 0 3 0.00 0 0 0.00 0 0 0 6480 4800 5640 0.00 0.00 0 0 5640 5640 5640 5640 5640 5640 5640 23 840 500 3600 10 1 4513215 255 -6.11 2.97 12 0.00 -923.00 1901.00 7000 20240809 -19.43 3785 20240417 49.01 6000 -6.00 20250203 5400 4.44 20250103 7000 -19.43 20240809 3785 49.01 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
7 20250312 111115 57 100.00 KONEX N N N N N 5640 0 3 0.00 0 0 0.00 0 0 0 6480 4800 5640 0.00 0.00 0 0 5640 5640 5640 5640 5640 5640 5640 23 840 500 3600 10 1 4513215 255 -6.11 2.97 12 0.00 -923.00 1901.00 7000 20240809 -19.43 3785 20240417 49.01 6000 -6.00 20250203 5400 4.44 20250103 7000 -19.43 20240809 3785 49.01 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
8 20250312 101117 57 100.00 KONEX N N N N N 5640 0 3 0.00 0 0 0.00 0 0 0 6480 4800 5640 0.00 0.00 0 0 5640 5640 5640 5640 5640 5640 5640 23 840 500 3600 10 1 4513215 255 -6.11 2.97 12 0.00 -923.00 1901.00 7000 20240809 -19.43 3785 20240417 49.01 6000 -6.00 20250203 5400 4.44 20250103 7000 -19.43 20240809 3785 49.01 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
9 20250312 091124 57 100.00 KONEX N N N N N 5640 0 3 0.00 0 0 0.00 0 0 0 6480 4800 5640 0.00 0.00 0 0 5640 5640 5640 5640 5640 5640 5640 23 840 500 3600 10 1 4513215 255 -6.11 2.97 12 0.00 -923.00 1901.00 7000 20240809 -19.43 3785 20240417 49.01 6000 -6.00 20250203 5400 4.44 20250103 7000 -19.43 20240809 3785 49.01 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
10 20250311 161111 57 100.00 KONEX N N N N N 5640 0 3 0.00 0 0 0.00 0 0 0 6480 4800 5640 0.00 0.00 0 0 5640 5640 5640 5640 5640 5640 5640 23 840 500 3600 10 1 4513215 255 -6.11 2.97 12 0.00 -923.00 1901.00 7000 20240809 -19.43 3785 20240417 49.01 6000 -6.00 20250203 5400 4.44 20250103 7000 -19.43 20240809 3785 49.01 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
11 20250311 151114 57 100.00 KONEX N N N N N 5640 0 3 0.00 0 0 0.00 0 0 0 6480 4800 5640 0.00 0.00 0 0 5640 5640 5640 5640 5640 5640 5640 23 840 500 3600 10 1 4513215 255 -6.11 2.97 12 0.00 -923.00 1901.00 7000 20240809 -19.43 3785 20240417 49.01 6000 -6.00 20250203 5400 4.44 20250103 7000 -19.43 20240809 3785 49.01 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
12 20250311 141117 57 100.00 KONEX N N N N N 5640 0 3 0.00 0 0 0.00 0 0 0 6480 4800 5640 0.00 0.00 0 0 5640 5640 5640 5640 5640 5640 5640 23 840 500 3600 10 1 4513215 255 -6.11 2.97 12 0.00 -923.00 1901.00 7000 20240809 -19.43 3785 20240417 49.01 6000 -6.00 20250203 5400 4.44 20250103 7000 -19.43 20240809 3785 49.01 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N