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
448900/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
20250312,161253,57,100.00,KONEX,,,N,N,N,N, ,N,18550,450,2,2.49,323050,16,533.33,20750,20750,18550,20800,15390,18100,20190.62,0.00,0,0,21500,19800,18900,17200,16300,20650,18050,25,2700,500,11940,10,1,5081470,943,48.18,2.31,12,0.00,385.00,8015.00,33050,20240429,-43.87,12850,20240228,44.36,28000,-33.75,20250226,17100,8.48,20250306,33050,-43.87,20240429,12850,44.36,20240312,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250312,151256,57,100.00,KONEX,,,N,N,N,N, ,N,20400,2300,2,12.71,285950,14,466.67,20750,20750,20400,20800,15390,18100,20425.00,0.00,0,0,21500,19800,18900,17200,16300,20650,18050,25,2700,500,11940,50,1,5081470,1037,52.99,2.55,12,0.00,385.00,8015.00,33050,20240429,-38.28,12850,20240228,58.75,28000,-27.14,20250226,17100,19.30,20250306,33050,-38.28,20240429,12850,58.75,20240312,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250312,141251,57,100.00,KONEX,,,N,N,N,N, ,N,20400,2300,2,12.71,285950,14,466.67,20750,20750,20400,20800,15390,18100,20425.00,0.00,0,0,21500,19800,18900,17200,16300,20650,18050,25,2700,500,11940,50,1,5081470,1037,52.99,2.55,12,0.00,385.00,8015.00,33050,20240429,-38.28,12850,20240228,58.75,28000,-27.14,20250226,17100,19.30,20250306,33050,-38.28,20240429,12850,58.75,20240312,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250312,131253,57,100.00,KONEX,,,N,N,N,N, ,N,20400,2300,2,12.71,285950,14,466.67,20750,20750,20400,20800,15390,18100,20425.00,0.00,0,0,21500,19800,18900,17200,16300,20650,18050,25,2700,500,11940,50,1,5081470,1037,52.99,2.55,12,0.00,385.00,8015.00,33050,20240429,-38.28,12850,20240228,58.75,28000,-27.14,20250226,17100,19.30,20250306,33050,-38.28,20240429,12850,58.75,20240312,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250312,121257,57,100.00,KONEX,,,N,N,N,N, ,N,20750,2650,2,14.64,20750,1,33.33,20750,20750,20750,20800,15390,18100,20750.00,0.00,0,0,21500,19800,18900,17200,16300,20650,18050,25,2700,500,11940,50,1,5081470,1054,53.90,2.59,12,0.00,385.00,8015.00,33050,20240429,-37.22,12850,20240228,61.48,28000,-25.89,20250226,17100,21.35,20250306,33050,-37.22,20240429,12850,61.48,20240312,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250312,111247,57,100.00,KONEX,,,N,N,N,N, ,N,20750,2650,2,14.64,20750,1,33.33,20750,20750,20750,20800,15390,18100,20750.00,0.00,0,0,21500,19800,18900,17200,16300,20650,18050,25,2700,500,11940,50,1,5081470,1054,53.90,2.59,12,0.00,385.00,8015.00,33050,20240429,-37.22,12850,20240228,61.48,28000,-25.89,20250226,17100,21.35,20250306,33050,-37.22,20240429,12850,61.48,20240312,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250312,101250,57,100.00,KONEX,,,N,N,N,N, ,N,20750,2650,2,14.64,20750,1,33.33,20750,20750,20750,20800,15390,18100,20750.00,0.00,0,0,21500,19800,18900,17200,16300,20650,18050,25,2700,500,11940,50,1,5081470,1054,53.90,2.59,12,0.00,385.00,8015.00,33050,20240429,-37.22,12850,20240228,61.48,28000,-25.89,20250226,17100,21.35,20250306,33050,-37.22,20240429,12850,61.48,20240312,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250312,091258,57,100.00,KONEX,,,N,N,N,N, ,N,18100,0,3,0.00,0,0,0.00,0,0,0,20800,15390,18100,0.00,0.00,0,0,21500,19800,18900,17200,16300,20650,18050,25,2700,500,11940,10,1,5081470,920,47.01,2.26,12,0.00,385.00,8015.00,33050,20240429,-45.23,12850,20240228,40.86,28000,-35.36,20250226,17100,5.85,20250306,33050,-45.23,20240429,12850,40.86,20240312,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250311,161243,57,100.00,KONEX,,,N,N,N,N, ,N,18100,-2400,5,-11.71,56700,3,13.04,18000,20600,18000,23550,17450,20500,18900.00,0.00,0,0,22766,21632,19366,18232,15966,22200,18800,25,3050,500,13530,10,1,5081470,920,47.01,2.26,12,0.00,385.00,8015.00,33050,20240429,-45.23,12850,20240227,40.86,28000,-35.36,20250226,17100,5.85,20250306,33050,-45.23,20240429,12850,40.86,20240311,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250311,151245,57,100.00,KONEX,,,N,N,N,N, ,N,20600,100,2,0.49,38600,2,8.70,18000,20600,18000,23550,17450,20500,19300.00,0.00,0,0,22766,21632,19366,18232,15966,22200,18800,25,3050,500,13530,50,1,5081470,1047,53.51,2.57,12,0.00,385.00,8015.00,33050,20240429,-37.67,12850,20240227,60.31,28000,-26.43,20250226,17100,20.47,20250306,33050,-37.67,20240429,12850,60.31,20240311,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250311,141249,57,100.00,KONEX,,,N,N,N,N, ,N,18000,-2500,5,-12.20,18000,1,4.35,18000,18000,18000,23550,17450,20500,18000.00,0.00,0,0,22766,21632,19366,18232,15966,22200,18800,25,3050,500,13530,10,1,5081470,915,46.75,2.25,12,0.00,385.00,8015.00,33050,20240429,-45.54,12850,20240227,40.08,28000,-35.71,20250226,17100,5.26,20250306,33050,-45.54,20240429,12850,40.08,20240311,0.00,N,448900,500,25 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 161253 57 100.00 KONEX N N N N N 18550 450 2 2.49 323050 16 533.33 20750 20750 18550 20800 15390 18100 20190.62 0.00 0 0 21500 19800 18900 17200 16300 20650 18050 25 2700 500 11940 10 1 5081470 943 48.18 2.31 12 0.00 385.00 8015.00 33050 20240429 -43.87 12850 20240228 44.36 28000 -33.75 20250226 17100 8.48 20250306 33050 -43.87 20240429 12850 44.36 20240312 0.00 N 448900 500 25 억 0 N N 0 N 00 N
3 20250312 151256 57 100.00 KONEX N N N N N 20400 2300 2 12.71 285950 14 466.67 20750 20750 20400 20800 15390 18100 20425.00 0.00 0 0 21500 19800 18900 17200 16300 20650 18050 25 2700 500 11940 50 1 5081470 1037 52.99 2.55 12 0.00 385.00 8015.00 33050 20240429 -38.28 12850 20240228 58.75 28000 -27.14 20250226 17100 19.30 20250306 33050 -38.28 20240429 12850 58.75 20240312 0.00 N 448900 500 25 억 0 N N 0 N 00 N
4 20250312 141251 57 100.00 KONEX N N N N N 20400 2300 2 12.71 285950 14 466.67 20750 20750 20400 20800 15390 18100 20425.00 0.00 0 0 21500 19800 18900 17200 16300 20650 18050 25 2700 500 11940 50 1 5081470 1037 52.99 2.55 12 0.00 385.00 8015.00 33050 20240429 -38.28 12850 20240228 58.75 28000 -27.14 20250226 17100 19.30 20250306 33050 -38.28 20240429 12850 58.75 20240312 0.00 N 448900 500 25 억 0 N N 0 N 00 N
5 20250312 131253 57 100.00 KONEX N N N N N 20400 2300 2 12.71 285950 14 466.67 20750 20750 20400 20800 15390 18100 20425.00 0.00 0 0 21500 19800 18900 17200 16300 20650 18050 25 2700 500 11940 50 1 5081470 1037 52.99 2.55 12 0.00 385.00 8015.00 33050 20240429 -38.28 12850 20240228 58.75 28000 -27.14 20250226 17100 19.30 20250306 33050 -38.28 20240429 12850 58.75 20240312 0.00 N 448900 500 25 억 0 N N 0 N 00 N
6 20250312 121257 57 100.00 KONEX N N N N N 20750 2650 2 14.64 20750 1 33.33 20750 20750 20750 20800 15390 18100 20750.00 0.00 0 0 21500 19800 18900 17200 16300 20650 18050 25 2700 500 11940 50 1 5081470 1054 53.90 2.59 12 0.00 385.00 8015.00 33050 20240429 -37.22 12850 20240228 61.48 28000 -25.89 20250226 17100 21.35 20250306 33050 -37.22 20240429 12850 61.48 20240312 0.00 N 448900 500 25 억 0 N N 0 N 00 N
7 20250312 111247 57 100.00 KONEX N N N N N 20750 2650 2 14.64 20750 1 33.33 20750 20750 20750 20800 15390 18100 20750.00 0.00 0 0 21500 19800 18900 17200 16300 20650 18050 25 2700 500 11940 50 1 5081470 1054 53.90 2.59 12 0.00 385.00 8015.00 33050 20240429 -37.22 12850 20240228 61.48 28000 -25.89 20250226 17100 21.35 20250306 33050 -37.22 20240429 12850 61.48 20240312 0.00 N 448900 500 25 억 0 N N 0 N 00 N
8 20250312 101250 57 100.00 KONEX N N N N N 20750 2650 2 14.64 20750 1 33.33 20750 20750 20750 20800 15390 18100 20750.00 0.00 0 0 21500 19800 18900 17200 16300 20650 18050 25 2700 500 11940 50 1 5081470 1054 53.90 2.59 12 0.00 385.00 8015.00 33050 20240429 -37.22 12850 20240228 61.48 28000 -25.89 20250226 17100 21.35 20250306 33050 -37.22 20240429 12850 61.48 20240312 0.00 N 448900 500 25 억 0 N N 0 N 00 N
9 20250312 091258 57 100.00 KONEX N N N N N 18100 0 3 0.00 0 0 0.00 0 0 0 20800 15390 18100 0.00 0.00 0 0 21500 19800 18900 17200 16300 20650 18050 25 2700 500 11940 10 1 5081470 920 47.01 2.26 12 0.00 385.00 8015.00 33050 20240429 -45.23 12850 20240228 40.86 28000 -35.36 20250226 17100 5.85 20250306 33050 -45.23 20240429 12850 40.86 20240312 0.00 N 448900 500 25 억 0 N N 0 N 00 N
10 20250311 161243 57 100.00 KONEX N N N N N 18100 -2400 5 -11.71 56700 3 13.04 18000 20600 18000 23550 17450 20500 18900.00 0.00 0 0 22766 21632 19366 18232 15966 22200 18800 25 3050 500 13530 10 1 5081470 920 47.01 2.26 12 0.00 385.00 8015.00 33050 20240429 -45.23 12850 20240227 40.86 28000 -35.36 20250226 17100 5.85 20250306 33050 -45.23 20240429 12850 40.86 20240311 0.00 N 448900 500 25 억 0 N N 0 N 00 N
11 20250311 151245 57 100.00 KONEX N N N N N 20600 100 2 0.49 38600 2 8.70 18000 20600 18000 23550 17450 20500 19300.00 0.00 0 0 22766 21632 19366 18232 15966 22200 18800 25 3050 500 13530 50 1 5081470 1047 53.51 2.57 12 0.00 385.00 8015.00 33050 20240429 -37.67 12850 20240227 60.31 28000 -26.43 20250226 17100 20.47 20250306 33050 -37.67 20240429 12850 60.31 20240311 0.00 N 448900 500 25 억 0 N N 0 N 00 N
12 20250311 141249 57 100.00 KONEX N N N N N 18000 -2500 5 -12.20 18000 1 4.35 18000 18000 18000 23550 17450 20500 18000.00 0.00 0 0 22766 21632 19366 18232 15966 22200 18800 25 3050 500 13530 10 1 5081470 915 46.75 2.25 12 0.00 385.00 8015.00 33050 20240429 -45.54 12850 20240227 40.08 28000 -35.71 20250226 17100 5.26 20250306 33050 -45.54 20240429 12850 40.08 20240311 0.00 N 448900 500 25 억 0 N N 0 N 00 N