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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161309,57,100.00,KONEX,,,N,N,N,N, ,N,11750,-10,5,-0.09,1157900,105,78.36,11300,11750,11000,13520,10000,11760,11027.62,0.00,0,0,12386,12072,11536,11222,10686,11805,10955,11,1760,500,7290,10,1,2297504,270,-9.13,14.33,12,0.00,-1287.00,820.00,16500,20241209,-28.79,8110,20240802,44.88,15490,-24.14,20250102,11000,6.82,20250318,16500,-28.79,20241209,8110,44.88,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250318,151316,57,100.00,KONEX,,,N,N,N,N, ,N,11750,-10,5,-0.09,1157900,105,78.36,11300,11750,11000,13520,10000,11760,11027.62,0.00,0,0,12386,12072,11536,11222,10686,11805,10955,11,1760,500,7290,10,1,2297504,270,-9.13,14.33,12,0.00,-1287.00,820.00,16500,20241209,-28.79,8110,20240802,44.88,15490,-24.14,20250102,11000,6.82,20250318,16500,-28.79,20241209,8110,44.88,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250318,141312,57,100.00,KONEX,,,N,N,N,N, ,N,11300,-460,5,-3.91,22600,2,1.49,11300,11300,11300,13520,10000,11760,11300.00,0.00,0,0,12386,12072,11536,11222,10686,11805,10955,11,1760,500,7290,10,1,2297504,260,-8.78,13.78,12,0.00,-1287.00,820.00,16500,20241209,-31.52,8110,20240802,39.33,15490,-27.05,20250102,11000,2.73,20250304,16500,-31.52,20241209,8110,39.33,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250318,131312,57,100.00,KONEX,,,N,N,N,N, ,N,11300,-460,5,-3.91,22600,2,1.49,11300,11300,11300,13520,10000,11760,11300.00,0.00,0,0,12386,12072,11536,11222,10686,11805,10955,11,1760,500,7290,10,1,2297504,260,-8.78,13.78,12,0.00,-1287.00,820.00,16500,20241209,-31.52,8110,20240802,39.33,15490,-27.05,20250102,11000,2.73,20250304,16500,-31.52,20241209,8110,39.33,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250318,121314,57,100.00,KONEX,,,N,N,N,N, ,N,11300,-460,5,-3.91,22600,2,1.49,11300,11300,11300,13520,10000,11760,11300.00,0.00,0,0,12386,12072,11536,11222,10686,11805,10955,11,1760,500,7290,10,1,2297504,260,-8.78,13.78,12,0.00,-1287.00,820.00,16500,20241209,-31.52,8110,20240802,39.33,15490,-27.05,20250102,11000,2.73,20250304,16500,-31.52,20241209,8110,39.33,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250318,111312,57,100.00,KONEX,,,N,N,N,N, ,N,11300,-460,5,-3.91,22600,2,1.49,11300,11300,11300,13520,10000,11760,11300.00,0.00,0,0,12386,12072,11536,11222,10686,11805,10955,11,1760,500,7290,10,1,2297504,260,-8.78,13.78,12,0.00,-1287.00,820.00,16500,20241209,-31.52,8110,20240802,39.33,15490,-27.05,20250102,11000,2.73,20250304,16500,-31.52,20241209,8110,39.33,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250318,101315,57,100.00,KONEX,,,N,N,N,N, ,N,11300,-460,5,-3.91,22600,2,1.49,11300,11300,11300,13520,10000,11760,11300.00,0.00,0,0,12386,12072,11536,11222,10686,11805,10955,11,1760,500,7290,10,1,2297504,260,-8.78,13.78,12,0.00,-1287.00,820.00,16500,20241209,-31.52,8110,20240802,39.33,15490,-27.05,20250102,11000,2.73,20250304,16500,-31.52,20241209,8110,39.33,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250318,091318,57,100.00,KONEX,,,N,N,N,N, ,N,11300,-460,5,-3.91,22600,2,1.49,11300,11300,11300,13520,10000,11760,11300.00,0.00,0,0,12386,12072,11536,11222,10686,11805,10955,11,1760,500,7290,10,1,2297504,260,-8.78,13.78,12,0.00,-1287.00,820.00,16500,20241209,-31.52,8110,20240802,39.33,15490,-27.05,20250102,11000,2.73,20250304,16500,-31.52,20241209,8110,39.33,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250317,161309,57,100.00,KONEX,,,N,N,N,N, ,N,11760,-130,5,-1.09,1490030,134,2680.00,11850,11850,11000,13670,10110,11890,11119.63,0.00,0,0,11890,11890,11890,11890,11890,11890,11890,11,1780,500,7370,10,1,2297504,270,-9.14,14.34,12,0.01,-1287.00,820.00,16500,20241209,-28.73,8110,20240802,45.01,15490,-24.08,20250102,11000,6.91,20250317,16500,-28.73,20241209,8110,45.01,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250317,151308,57,100.00,KONEX,,,N,N,N,N, ,N,11760,-130,5,-1.09,1490030,134,2680.00,11850,11850,11000,13670,10110,11890,11119.63,0.00,0,0,11890,11890,11890,11890,11890,11890,11890,11,1780,500,7370,10,1,2297504,270,-9.14,14.34,12,0.01,-1287.00,820.00,16500,20241209,-28.73,8110,20240802,45.01,15490,-24.08,20250102,11000,6.91,20250317,16500,-28.73,20241209,8110,45.01,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250317,141310,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-890,5,-7.49,1443610,130,2600.00,11850,11850,11000,13670,10110,11890,11104.69,0.00,0,0,11890,11890,11890,11890,11890,11890,11890,11,1780,500,7370,10,1,2297504,253,-8.55,13.41,12,0.01,-1287.00,820.00,16500,20241209,-33.33,8110,20240802,35.64,15490,-28.99,20250102,11000,0.00,20250317,16500,-33.33,20241209,8110,35.64,20240802,0.00,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 20250318 161309 57 100.00 KONEX N N N N N 11750 -10 5 -0.09 1157900 105 78.36 11300 11750 11000 13520 10000 11760 11027.62 0.00 0 0 12386 12072 11536 11222 10686 11805 10955 11 1760 500 7290 10 1 2297504 270 -9.13 14.33 12 0.00 -1287.00 820.00 16500 20241209 -28.79 8110 20240802 44.88 15490 -24.14 20250102 11000 6.82 20250318 16500 -28.79 20241209 8110 44.88 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
3 20250318 151316 57 100.00 KONEX N N N N N 11750 -10 5 -0.09 1157900 105 78.36 11300 11750 11000 13520 10000 11760 11027.62 0.00 0 0 12386 12072 11536 11222 10686 11805 10955 11 1760 500 7290 10 1 2297504 270 -9.13 14.33 12 0.00 -1287.00 820.00 16500 20241209 -28.79 8110 20240802 44.88 15490 -24.14 20250102 11000 6.82 20250318 16500 -28.79 20241209 8110 44.88 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
4 20250318 141312 57 100.00 KONEX N N N N N 11300 -460 5 -3.91 22600 2 1.49 11300 11300 11300 13520 10000 11760 11300.00 0.00 0 0 12386 12072 11536 11222 10686 11805 10955 11 1760 500 7290 10 1 2297504 260 -8.78 13.78 12 0.00 -1287.00 820.00 16500 20241209 -31.52 8110 20240802 39.33 15490 -27.05 20250102 11000 2.73 20250304 16500 -31.52 20241209 8110 39.33 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
5 20250318 131312 57 100.00 KONEX N N N N N 11300 -460 5 -3.91 22600 2 1.49 11300 11300 11300 13520 10000 11760 11300.00 0.00 0 0 12386 12072 11536 11222 10686 11805 10955 11 1760 500 7290 10 1 2297504 260 -8.78 13.78 12 0.00 -1287.00 820.00 16500 20241209 -31.52 8110 20240802 39.33 15490 -27.05 20250102 11000 2.73 20250304 16500 -31.52 20241209 8110 39.33 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
6 20250318 121314 57 100.00 KONEX N N N N N 11300 -460 5 -3.91 22600 2 1.49 11300 11300 11300 13520 10000 11760 11300.00 0.00 0 0 12386 12072 11536 11222 10686 11805 10955 11 1760 500 7290 10 1 2297504 260 -8.78 13.78 12 0.00 -1287.00 820.00 16500 20241209 -31.52 8110 20240802 39.33 15490 -27.05 20250102 11000 2.73 20250304 16500 -31.52 20241209 8110 39.33 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
7 20250318 111312 57 100.00 KONEX N N N N N 11300 -460 5 -3.91 22600 2 1.49 11300 11300 11300 13520 10000 11760 11300.00 0.00 0 0 12386 12072 11536 11222 10686 11805 10955 11 1760 500 7290 10 1 2297504 260 -8.78 13.78 12 0.00 -1287.00 820.00 16500 20241209 -31.52 8110 20240802 39.33 15490 -27.05 20250102 11000 2.73 20250304 16500 -31.52 20241209 8110 39.33 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
8 20250318 101315 57 100.00 KONEX N N N N N 11300 -460 5 -3.91 22600 2 1.49 11300 11300 11300 13520 10000 11760 11300.00 0.00 0 0 12386 12072 11536 11222 10686 11805 10955 11 1760 500 7290 10 1 2297504 260 -8.78 13.78 12 0.00 -1287.00 820.00 16500 20241209 -31.52 8110 20240802 39.33 15490 -27.05 20250102 11000 2.73 20250304 16500 -31.52 20241209 8110 39.33 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
9 20250318 091318 57 100.00 KONEX N N N N N 11300 -460 5 -3.91 22600 2 1.49 11300 11300 11300 13520 10000 11760 11300.00 0.00 0 0 12386 12072 11536 11222 10686 11805 10955 11 1760 500 7290 10 1 2297504 260 -8.78 13.78 12 0.00 -1287.00 820.00 16500 20241209 -31.52 8110 20240802 39.33 15490 -27.05 20250102 11000 2.73 20250304 16500 -31.52 20241209 8110 39.33 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
10 20250317 161309 57 100.00 KONEX N N N N N 11760 -130 5 -1.09 1490030 134 2680.00 11850 11850 11000 13670 10110 11890 11119.63 0.00 0 0 11890 11890 11890 11890 11890 11890 11890 11 1780 500 7370 10 1 2297504 270 -9.14 14.34 12 0.01 -1287.00 820.00 16500 20241209 -28.73 8110 20240802 45.01 15490 -24.08 20250102 11000 6.91 20250317 16500 -28.73 20241209 8110 45.01 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
11 20250317 151308 57 100.00 KONEX N N N N N 11760 -130 5 -1.09 1490030 134 2680.00 11850 11850 11000 13670 10110 11890 11119.63 0.00 0 0 11890 11890 11890 11890 11890 11890 11890 11 1780 500 7370 10 1 2297504 270 -9.14 14.34 12 0.01 -1287.00 820.00 16500 20241209 -28.73 8110 20240802 45.01 15490 -24.08 20250102 11000 6.91 20250317 16500 -28.73 20241209 8110 45.01 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
12 20250317 141310 57 100.00 KONEX N N N N N 11000 -890 5 -7.49 1443610 130 2600.00 11850 11850 11000 13670 10110 11890 11104.69 0.00 0 0 11890 11890 11890 11890 11890 11890 11890 11 1780 500 7370 10 1 2297504 253 -8.55 13.41 12 0.01 -1287.00 820.00 16500 20241209 -33.33 8110 20240802 35.64 15490 -28.99 20250102 11000 0.00 20250317 16500 -33.33 20241209 8110 35.64 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N