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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131309,57,100.00,KONEX,,,N,N,N,N, ,N,11790,-100,5,-0.84,288400,25,500.00,11850,11850,11100,13670,10110,11890,11536.00,0.00,0,0,11890,11890,11890,11890,11890,11890,11890,11,1780,500,7370,10,1,2297504,271,-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
20250317,121308,57,100.00,KONEX,,,N,N,N,N, ,N,11100,-790,5,-6.64,229450,20,400.00,11850,11850,11100,13670,10110,11890,11472.50,0.00,0,0,11890,11890,11890,11890,11890,11890,11890,11,1780,500,7370,10,1,2297504,255,-8.62,13.54,12,0.00,-1287.00,820.00,16500,20241209,-32.73,8110,20240802,36.87,15490,-28.34,20250102,11000,0.91,20250304,16500,-32.73,20241209,8110,36.87,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250317,111307,57,100.00,KONEX,,,N,N,N,N, ,N,11100,-790,5,-6.64,229450,20,400.00,11850,11850,11100,13670,10110,11890,11472.50,0.00,0,0,11890,11890,11890,11890,11890,11890,11890,11,1780,500,7370,10,1,2297504,255,-8.62,13.54,12,0.00,-1287.00,820.00,16500,20241209,-32.73,8110,20240802,36.87,15490,-28.34,20250102,11000,0.91,20250304,16500,-32.73,20241209,8110,36.87,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250317,101307,57,100.00,KONEX,,,N,N,N,N, ,N,11850,-40,5,-0.34,59250,5,100.00,11850,11850,11850,13670,10110,11890,11850.00,0.00,0,0,11890,11890,11890,11890,11890,11890,11890,11,1780,500,7370,10,1,2297504,272,-9.21,14.45,12,0.00,-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
20250317,091310,57,100.00,KONEX,,,N,N,N,N, ,N,11890,0,3,0.00,0,0,0.00,0,0,0,13670,10110,11890,0.00,0.00,0,0,11890,11890,11890,11890,11890,11890,11890,11,1780,500,7370,10,1,2297504,273,-9.24,14.50,12,0.00,-1287.00,820.00,16500,20241209,-27.94,8110,20240802,46.61,15490,-23.24,20250102,11000,8.09,20250304,16500,-27.94,20241209,8110,46.61,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250314,161303,57,100.00,KONEX,,,N,N,N,N, ,N,11890,50,2,0.42,59450,5,3.68,11890,11890,11890,13610,10070,11840,11890.00,0.00,0,0,12400,12120,11610,11330,10820,12260,11470,11,1770,500,7340,10,1,2297504,273,-9.24,14.50,12,0.00,-1287.00,820.00,16500,20241209,-27.94,8110,20240802,46.61,15490,-23.24,20250102,11000,8.09,20250304,16500,-27.94,20241209,8110,46.61,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250314,151312,57,100.00,KONEX,,,N,N,N,N, ,N,11840,0,3,0.00,0,0,0.00,0,0,0,13610,10070,11840,0.00,0.00,0,0,12400,12120,11610,11330,10820,12260,11470,11,1770,500,7340,10,1,2297504,272,-9.20,14.44,12,0.00,-1287.00,820.00,16500,20241209,-28.24,8110,20240802,45.99,15490,-23.56,20250102,11000,7.64,20250304,16500,-28.24,20241209,8110,45.99,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250314,141305,57,100.00,KONEX,,,N,N,N,N, ,N,11840,0,3,0.00,0,0,0.00,0,0,0,13610,10070,11840,0.00,0.00,0,0,12400,12120,11610,11330,10820,12260,11470,11,1770,500,7340,10,1,2297504,272,-9.20,14.44,12,0.00,-1287.00,820.00,16500,20241209,-28.24,8110,20240802,45.99,15490,-23.56,20250102,11000,7.64,20250304,16500,-28.24,20241209,8110,45.99,20240802,0.00,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 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
3 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
4 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
5 20250317 131309 57 100.00 KONEX N N N N N 11790 -100 5 -0.84 288400 25 500.00 11850 11850 11100 13670 10110 11890 11536.00 0.00 0 0 11890 11890 11890 11890 11890 11890 11890 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
6 20250317 121308 57 100.00 KONEX N N N N N 11100 -790 5 -6.64 229450 20 400.00 11850 11850 11100 13670 10110 11890 11472.50 0.00 0 0 11890 11890 11890 11890 11890 11890 11890 11 1780 500 7370 10 1 2297504 255 -8.62 13.54 12 0.00 -1287.00 820.00 16500 20241209 -32.73 8110 20240802 36.87 15490 -28.34 20250102 11000 0.91 20250304 16500 -32.73 20241209 8110 36.87 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
7 20250317 111307 57 100.00 KONEX N N N N N 11100 -790 5 -6.64 229450 20 400.00 11850 11850 11100 13670 10110 11890 11472.50 0.00 0 0 11890 11890 11890 11890 11890 11890 11890 11 1780 500 7370 10 1 2297504 255 -8.62 13.54 12 0.00 -1287.00 820.00 16500 20241209 -32.73 8110 20240802 36.87 15490 -28.34 20250102 11000 0.91 20250304 16500 -32.73 20241209 8110 36.87 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
8 20250317 101307 57 100.00 KONEX N N N N N 11850 -40 5 -0.34 59250 5 100.00 11850 11850 11850 13670 10110 11890 11850.00 0.00 0 0 11890 11890 11890 11890 11890 11890 11890 11 1780 500 7370 10 1 2297504 272 -9.21 14.45 12 0.00 -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
9 20250317 091310 57 100.00 KONEX N N N N N 11890 0 3 0.00 0 0 0.00 0 0 0 13670 10110 11890 0.00 0.00 0 0 11890 11890 11890 11890 11890 11890 11890 11 1780 500 7370 10 1 2297504 273 -9.24 14.50 12 0.00 -1287.00 820.00 16500 20241209 -27.94 8110 20240802 46.61 15490 -23.24 20250102 11000 8.09 20250304 16500 -27.94 20241209 8110 46.61 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
10 20250314 161303 57 100.00 KONEX N N N N N 11890 50 2 0.42 59450 5 3.68 11890 11890 11890 13610 10070 11840 11890.00 0.00 0 0 12400 12120 11610 11330 10820 12260 11470 11 1770 500 7340 10 1 2297504 273 -9.24 14.50 12 0.00 -1287.00 820.00 16500 20241209 -27.94 8110 20240802 46.61 15490 -23.24 20250102 11000 8.09 20250304 16500 -27.94 20241209 8110 46.61 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
11 20250314 151312 57 100.00 KONEX N N N N N 11840 0 3 0.00 0 0 0.00 0 0 0 13610 10070 11840 0.00 0.00 0 0 12400 12120 11610 11330 10820 12260 11470 11 1770 500 7340 10 1 2297504 272 -9.20 14.44 12 0.00 -1287.00 820.00 16500 20241209 -28.24 8110 20240802 45.99 15490 -23.56 20250102 11000 7.64 20250304 16500 -28.24 20241209 8110 45.99 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
12 20250314 141305 57 100.00 KONEX N N N N N 11840 0 3 0.00 0 0 0.00 0 0 0 13610 10070 11840 0.00 0.00 0 0 12400 12120 11610 11330 10820 12260 11470 11 1770 500 7340 10 1 2297504 272 -9.20 14.44 12 0.00 -1287.00 820.00 16500 20241209 -28.24 8110 20240802 45.99 15490 -23.56 20250102 11000 7.64 20250304 16500 -28.24 20241209 8110 45.99 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N