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
446440/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
20250312,161249,57,100.00,KONEX,,,N,N,N,N, ,N,11850,60,2,0.51,1992450,175,330.19,11530,11930,11300,13550,10030,11790,11385.43,0.00,0,0,11956,11872,11706,11622,11456,11915,11665,11,1760,500,7300,10,1,2297504,272,-9.21,14.45,12,0.01,-1287.00,820.00,16500,20241209,-28.18,8110,20240802,46.12,15490,-23.50,20250102,11000,7.73,20250304,16500,-28.18,20241209,8110,46.12,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250312,151253,57,100.00,KONEX,,,N,N,N,N, ,N,11850,60,2,0.51,1992450,175,330.19,11530,11930,11300,13550,10030,11790,11385.43,0.00,0,0,11956,11872,11706,11622,11456,11915,11665,11,1760,500,7300,10,1,2297504,272,-9.21,14.45,12,0.01,-1287.00,820.00,16500,20241209,-28.18,8110,20240802,46.12,15490,-23.50,20250102,11000,7.73,20250304,16500,-28.18,20241209,8110,46.12,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250312,141247,57,100.00,KONEX,,,N,N,N,N, ,N,11850,60,2,0.51,1992450,175,330.19,11530,11930,11300,13550,10030,11790,11385.43,0.00,0,0,11956,11872,11706,11622,11456,11915,11665,11,1760,500,7300,10,1,2297504,272,-9.21,14.45,12,0.01,-1287.00,820.00,16500,20241209,-28.18,8110,20240802,46.12,15490,-23.50,20250102,11000,7.73,20250304,16500,-28.18,20241209,8110,46.12,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250312,131249,57,100.00,KONEX,,,N,N,N,N, ,N,11920,130,2,1.10,1933070,170,320.75,11530,11930,11300,13550,10030,11790,11371.00,0.00,0,0,11956,11872,11706,11622,11456,11915,11665,11,1760,500,7300,10,1,2297504,274,-9.26,14.54,12,0.01,-1287.00,820.00,16500,20241209,-27.76,8110,20240802,46.98,15490,-23.05,20250102,11000,8.36,20250304,16500,-27.76,20241209,8110,46.98,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250312,121253,57,100.00,KONEX,,,N,N,N,N, ,N,11920,130,2,1.10,1885390,166,313.21,11530,11930,11300,13550,10030,11790,11357.77,0.00,0,0,11956,11872,11706,11622,11456,11915,11665,11,1760,500,7300,10,1,2297504,274,-9.26,14.54,12,0.01,-1287.00,820.00,16500,20241209,-27.76,8110,20240802,46.98,15490,-23.05,20250102,11000,8.36,20250304,16500,-27.76,20241209,8110,46.98,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250312,111243,57,100.00,KONEX,,,N,N,N,N, ,N,11930,140,2,1.19,1873470,165,311.32,11530,11930,11300,13550,10030,11790,11354.36,0.00,0,0,11956,11872,11706,11622,11456,11915,11665,11,1760,500,7300,10,1,2297504,274,-9.27,14.55,12,0.01,-1287.00,820.00,16500,20241209,-27.70,8110,20240802,47.10,15490,-22.98,20250102,11000,8.45,20250304,16500,-27.70,20241209,8110,47.10,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250312,101246,57,100.00,KONEX,,,N,N,N,N, ,N,11930,140,2,1.19,1873470,165,311.32,11530,11930,11300,13550,10030,11790,11354.36,0.00,0,0,11956,11872,11706,11622,11456,11915,11665,11,1760,500,7300,10,1,2297504,274,-9.27,14.55,12,0.01,-1287.00,820.00,16500,20241209,-27.70,8110,20240802,47.10,15490,-22.98,20250102,11000,8.45,20250304,16500,-27.70,20241209,8110,47.10,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250312,091254,57,100.00,KONEX,,,N,N,N,N, ,N,11530,-260,5,-2.21,46120,4,7.55,11530,11530,11530,13550,10030,11790,11530.00,0.00,0,0,11956,11872,11706,11622,11456,11915,11665,11,1760,500,7300,10,1,2297504,265,-8.96,14.06,12,0.00,-1287.00,820.00,16500,20241209,-30.12,8110,20240802,42.17,15490,-25.56,20250102,11000,4.82,20250304,16500,-30.12,20241209,8110,42.17,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250311,161239,57,100.00,KONEX,,,N,N,N,N, ,N,11790,-110,5,-0.92,616870,53,1060.00,11540,11790,11540,13680,10120,11900,11639.06,0.00,0,0,11900,11900,11900,11900,11900,11900,11900,11,1780,500,7370,10,1,2297504,271,-9.16,14.38,12,0.00,-1287.00,820.00,16500,20241209,-28.55,8110,20240802,45.38,15490,-23.89,20250102,11000,7.18,20250304,16500,-28.55,20241209,8110,45.38,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250311,151241,57,100.00,KONEX,,,N,N,N,N, ,N,11790,-110,5,-0.92,381070,33,660.00,11540,11790,11540,13680,10120,11900,11547.58,0.00,0,0,11900,11900,11900,11900,11900,11900,11900,11,1780,500,7370,10,1,2297504,271,-9.16,14.38,12,0.00,-1287.00,820.00,16500,20241209,-28.55,8110,20240802,45.38,15490,-23.89,20250102,11000,7.18,20250304,16500,-28.55,20241209,8110,45.38,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250311,141246,57,100.00,KONEX,,,N,N,N,N, ,N,11790,-110,5,-0.92,381070,33,660.00,11540,11790,11540,13680,10120,11900,11547.58,0.00,0,0,11900,11900,11900,11900,11900,11900,11900,11,1780,500,7370,10,1,2297504,271,-9.16,14.38,12,0.00,-1287.00,820.00,16500,20241209,-28.55,8110,20240802,45.38,15490,-23.89,20250102,11000,7.18,20250304,16500,-28.55,20241209,8110,45.38,20240802,0.00,N,446440,500,11 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 161249 57 100.00 KONEX N N N N N 11850 60 2 0.51 1992450 175 330.19 11530 11930 11300 13550 10030 11790 11385.43 0.00 0 0 11956 11872 11706 11622 11456 11915 11665 11 1760 500 7300 10 1 2297504 272 -9.21 14.45 12 0.01 -1287.00 820.00 16500 20241209 -28.18 8110 20240802 46.12 15490 -23.50 20250102 11000 7.73 20250304 16500 -28.18 20241209 8110 46.12 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
3 20250312 151253 57 100.00 KONEX N N N N N 11850 60 2 0.51 1992450 175 330.19 11530 11930 11300 13550 10030 11790 11385.43 0.00 0 0 11956 11872 11706 11622 11456 11915 11665 11 1760 500 7300 10 1 2297504 272 -9.21 14.45 12 0.01 -1287.00 820.00 16500 20241209 -28.18 8110 20240802 46.12 15490 -23.50 20250102 11000 7.73 20250304 16500 -28.18 20241209 8110 46.12 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
4 20250312 141247 57 100.00 KONEX N N N N N 11850 60 2 0.51 1992450 175 330.19 11530 11930 11300 13550 10030 11790 11385.43 0.00 0 0 11956 11872 11706 11622 11456 11915 11665 11 1760 500 7300 10 1 2297504 272 -9.21 14.45 12 0.01 -1287.00 820.00 16500 20241209 -28.18 8110 20240802 46.12 15490 -23.50 20250102 11000 7.73 20250304 16500 -28.18 20241209 8110 46.12 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
5 20250312 131249 57 100.00 KONEX N N N N N 11920 130 2 1.10 1933070 170 320.75 11530 11930 11300 13550 10030 11790 11371.00 0.00 0 0 11956 11872 11706 11622 11456 11915 11665 11 1760 500 7300 10 1 2297504 274 -9.26 14.54 12 0.01 -1287.00 820.00 16500 20241209 -27.76 8110 20240802 46.98 15490 -23.05 20250102 11000 8.36 20250304 16500 -27.76 20241209 8110 46.98 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
6 20250312 121253 57 100.00 KONEX N N N N N 11920 130 2 1.10 1885390 166 313.21 11530 11930 11300 13550 10030 11790 11357.77 0.00 0 0 11956 11872 11706 11622 11456 11915 11665 11 1760 500 7300 10 1 2297504 274 -9.26 14.54 12 0.01 -1287.00 820.00 16500 20241209 -27.76 8110 20240802 46.98 15490 -23.05 20250102 11000 8.36 20250304 16500 -27.76 20241209 8110 46.98 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
7 20250312 111243 57 100.00 KONEX N N N N N 11930 140 2 1.19 1873470 165 311.32 11530 11930 11300 13550 10030 11790 11354.36 0.00 0 0 11956 11872 11706 11622 11456 11915 11665 11 1760 500 7300 10 1 2297504 274 -9.27 14.55 12 0.01 -1287.00 820.00 16500 20241209 -27.70 8110 20240802 47.10 15490 -22.98 20250102 11000 8.45 20250304 16500 -27.70 20241209 8110 47.10 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
8 20250312 101246 57 100.00 KONEX N N N N N 11930 140 2 1.19 1873470 165 311.32 11530 11930 11300 13550 10030 11790 11354.36 0.00 0 0 11956 11872 11706 11622 11456 11915 11665 11 1760 500 7300 10 1 2297504 274 -9.27 14.55 12 0.01 -1287.00 820.00 16500 20241209 -27.70 8110 20240802 47.10 15490 -22.98 20250102 11000 8.45 20250304 16500 -27.70 20241209 8110 47.10 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
9 20250312 091254 57 100.00 KONEX N N N N N 11530 -260 5 -2.21 46120 4 7.55 11530 11530 11530 13550 10030 11790 11530.00 0.00 0 0 11956 11872 11706 11622 11456 11915 11665 11 1760 500 7300 10 1 2297504 265 -8.96 14.06 12 0.00 -1287.00 820.00 16500 20241209 -30.12 8110 20240802 42.17 15490 -25.56 20250102 11000 4.82 20250304 16500 -30.12 20241209 8110 42.17 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
10 20250311 161239 57 100.00 KONEX N N N N N 11790 -110 5 -0.92 616870 53 1060.00 11540 11790 11540 13680 10120 11900 11639.06 0.00 0 0 11900 11900 11900 11900 11900 11900 11900 11 1780 500 7370 10 1 2297504 271 -9.16 14.38 12 0.00 -1287.00 820.00 16500 20241209 -28.55 8110 20240802 45.38 15490 -23.89 20250102 11000 7.18 20250304 16500 -28.55 20241209 8110 45.38 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
11 20250311 151241 57 100.00 KONEX N N N N N 11790 -110 5 -0.92 381070 33 660.00 11540 11790 11540 13680 10120 11900 11547.58 0.00 0 0 11900 11900 11900 11900 11900 11900 11900 11 1780 500 7370 10 1 2297504 271 -9.16 14.38 12 0.00 -1287.00 820.00 16500 20241209 -28.55 8110 20240802 45.38 15490 -23.89 20250102 11000 7.18 20250304 16500 -28.55 20241209 8110 45.38 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
12 20250311 141246 57 100.00 KONEX N N N N N 11790 -110 5 -0.92 381070 33 660.00 11540 11790 11540 13680 10120 11900 11547.58 0.00 0 0 11900 11900 11900 11900 11900 11900 11900 11 1780 500 7370 10 1 2297504 271 -9.16 14.38 12 0.00 -1287.00 820.00 16500 20241209 -28.55 8110 20240802 45.38 15490 -23.89 20250102 11000 7.18 20250304 16500 -28.55 20241209 8110 45.38 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N