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
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
20250312,161134,57,100.00,KONEX,,,N,N,N,N, ,N,4300,20,2,0.47,4300,1,5.00,4300,4300,4300,4920,3640,4280,4300.00,0.00,0,0,4360,4320,4260,4220,4160,4340,4240,23,640,500,2560,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250312,151135,57,100.00,KONEX,,,N,N,N,N, ,N,4300,20,2,0.47,4300,1,5.00,4300,4300,4300,4920,3640,4280,4300.00,0.00,0,0,4360,4320,4260,4220,4160,4340,4240,23,640,500,2560,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250312,141132,57,100.00,KONEX,,,N,N,N,N, ,N,4300,20,2,0.47,4300,1,5.00,4300,4300,4300,4920,3640,4280,4300.00,0.00,0,0,4360,4320,4260,4220,4160,4340,4240,23,640,500,2560,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250312,131134,57,100.00,KONEX,,,N,N,N,N, ,N,4300,20,2,0.47,4300,1,5.00,4300,4300,4300,4920,3640,4280,4300.00,0.00,0,0,4360,4320,4260,4220,4160,4340,4240,23,640,500,2560,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250312,121138,57,100.00,KONEX,,,N,N,N,N, ,N,4300,20,2,0.47,4300,1,5.00,4300,4300,4300,4920,3640,4280,4300.00,0.00,0,0,4360,4320,4260,4220,4160,4340,4240,23,640,500,2560,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250312,111129,57,100.00,KONEX,,,N,N,N,N, ,N,4300,20,2,0.47,4300,1,5.00,4300,4300,4300,4920,3640,4280,4300.00,0.00,0,0,4360,4320,4260,4220,4160,4340,4240,23,640,500,2560,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250312,101131,57,100.00,KONEX,,,N,N,N,N, ,N,4300,20,2,0.47,4300,1,5.00,4300,4300,4300,4920,3640,4280,4300.00,0.00,0,0,4360,4320,4260,4220,4160,4340,4240,23,640,500,2560,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250312,091139,57,100.00,KONEX,,,N,N,N,N, ,N,4280,0,3,0.00,0,0,0.00,0,0,0,4920,3640,4280,0.00,0.00,0,0,4360,4320,4260,4220,4160,4340,4240,23,640,500,2560,5,1,4548295,195,-5.46,11.54,12,0.00,-784.00,371.00,8990,20240723,-52.39,2975,20241121,43.87,4500,-4.89,20250114,3500,22.29,20250102,8990,-52.39,20240723,2975,43.87,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250311,161125,57,100.00,KONEX,,,N,N,N,N, ,N,4280,380,2,9.74,84440,20,666.67,4200,4300,4200,4485,3315,3900,4222.00,0.00,0,0,4300,4100,4000,3800,3700,4050,3750,23,585,500,2340,5,1,4548295,195,-5.46,11.54,12,0.00,-784.00,371.00,8990,20240723,-52.39,2975,20241121,43.87,4500,-4.89,20250114,3500,22.29,20250102,8990,-52.39,20240723,2975,43.87,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250311,151129,57,100.00,KONEX,,,N,N,N,N, ,N,4280,380,2,9.74,84440,20,666.67,4200,4300,4200,4485,3315,3900,4222.00,0.00,0,0,4300,4100,4000,3800,3700,4050,3750,23,585,500,2340,5,1,4548295,195,-5.46,11.54,12,0.00,-784.00,371.00,8990,20240723,-52.39,2975,20241121,43.87,4500,-4.89,20250114,3500,22.29,20250102,8990,-52.39,20240723,2975,43.87,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250311,141131,57,100.00,KONEX,,,N,N,N,N, ,N,4280,380,2,9.74,84440,20,666.67,4200,4300,4200,4485,3315,3900,4222.00,0.00,0,0,4300,4100,4000,3800,3700,4050,3750,23,585,500,2340,5,1,4548295,195,-5.46,11.54,12,0.00,-784.00,371.00,8990,20240723,-52.39,2975,20241121,43.87,4500,-4.89,20250114,3500,22.29,20250102,8990,-52.39,20240723,2975,43.87,20241121,0.00,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 20250312 161134 57 100.00 KONEX N N N N N 4300 20 2 0.47 4300 1 5.00 4300 4300 4300 4920 3640 4280 4300.00 0.00 0 0 4360 4320 4260 4220 4160 4340 4240 23 640 500 2560 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
3 20250312 151135 57 100.00 KONEX N N N N N 4300 20 2 0.47 4300 1 5.00 4300 4300 4300 4920 3640 4280 4300.00 0.00 0 0 4360 4320 4260 4220 4160 4340 4240 23 640 500 2560 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
4 20250312 141132 57 100.00 KONEX N N N N N 4300 20 2 0.47 4300 1 5.00 4300 4300 4300 4920 3640 4280 4300.00 0.00 0 0 4360 4320 4260 4220 4160 4340 4240 23 640 500 2560 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
5 20250312 131134 57 100.00 KONEX N N N N N 4300 20 2 0.47 4300 1 5.00 4300 4300 4300 4920 3640 4280 4300.00 0.00 0 0 4360 4320 4260 4220 4160 4340 4240 23 640 500 2560 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
6 20250312 121138 57 100.00 KONEX N N N N N 4300 20 2 0.47 4300 1 5.00 4300 4300 4300 4920 3640 4280 4300.00 0.00 0 0 4360 4320 4260 4220 4160 4340 4240 23 640 500 2560 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
7 20250312 111129 57 100.00 KONEX N N N N N 4300 20 2 0.47 4300 1 5.00 4300 4300 4300 4920 3640 4280 4300.00 0.00 0 0 4360 4320 4260 4220 4160 4340 4240 23 640 500 2560 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
8 20250312 101131 57 100.00 KONEX N N N N N 4300 20 2 0.47 4300 1 5.00 4300 4300 4300 4920 3640 4280 4300.00 0.00 0 0 4360 4320 4260 4220 4160 4340 4240 23 640 500 2560 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
9 20250312 091139 57 100.00 KONEX N N N N N 4280 0 3 0.00 0 0 0.00 0 0 0 4920 3640 4280 0.00 0.00 0 0 4360 4320 4260 4220 4160 4340 4240 23 640 500 2560 5 1 4548295 195 -5.46 11.54 12 0.00 -784.00 371.00 8990 20240723 -52.39 2975 20241121 43.87 4500 -4.89 20250114 3500 22.29 20250102 8990 -52.39 20240723 2975 43.87 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
10 20250311 161125 57 100.00 KONEX N N N N N 4280 380 2 9.74 84440 20 666.67 4200 4300 4200 4485 3315 3900 4222.00 0.00 0 0 4300 4100 4000 3800 3700 4050 3750 23 585 500 2340 5 1 4548295 195 -5.46 11.54 12 0.00 -784.00 371.00 8990 20240723 -52.39 2975 20241121 43.87 4500 -4.89 20250114 3500 22.29 20250102 8990 -52.39 20240723 2975 43.87 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
11 20250311 151129 57 100.00 KONEX N N N N N 4280 380 2 9.74 84440 20 666.67 4200 4300 4200 4485 3315 3900 4222.00 0.00 0 0 4300 4100 4000 3800 3700 4050 3750 23 585 500 2340 5 1 4548295 195 -5.46 11.54 12 0.00 -784.00 371.00 8990 20240723 -52.39 2975 20241121 43.87 4500 -4.89 20250114 3500 22.29 20250102 8990 -52.39 20240723 2975 43.87 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
12 20250311 141131 57 100.00 KONEX N N N N N 4280 380 2 9.74 84440 20 666.67 4200 4300 4200 4485 3315 3900 4222.00 0.00 0 0 4300 4100 4000 3800 3700 4050 3750 23 585 500 2340 5 1 4548295 195 -5.46 11.54 12 0.00 -784.00 371.00 8990 20240723 -52.39 2975 20241121 43.87 4500 -4.89 20250114 3500 22.29 20250102 8990 -52.39 20240723 2975 43.87 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N