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
448780/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
20250317,161312,57,100.00,KONEX,,,N,N,N,N, ,N,2340,-50,5,-2.09,26370,12,1200.00,2390,2390,2035,2745,2035,2390,2197.50,0.00,0,0,2390,2390,2390,2390,2390,2390,2390,13,355,500,1430,5,1,2677680,63,53.18,0.75,12,0.00,44.00,3133.00,2800,20240531,-16.43,1700,20241213,37.65,2400,-2.50,20250313,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250317,151311,57,100.00,KONEX,,,N,N,N,N, ,N,2100,-290,5,-12.13,14670,7,700.00,2390,2390,2035,2745,2035,2390,2095.71,0.00,0,0,2390,2390,2390,2390,2390,2390,2390,13,355,500,1430,5,1,2677680,56,47.73,0.67,12,0.00,44.00,3133.00,2800,20240531,-25.00,1700,20241213,23.53,2400,-12.50,20250313,1760,19.32,20250212,2800,-25.00,20240531,1700,23.53,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250317,141314,57,100.00,KONEX,,,N,N,N,N, ,N,2390,0,3,0.00,2390,1,100.00,2390,2390,2390,2745,2035,2390,2390.00,0.00,0,0,2390,2390,2390,2390,2390,2390,2390,13,355,500,1430,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,2800,20240531,-14.64,1700,20241213,40.59,2400,-0.42,20250313,1760,35.80,20250212,2800,-14.64,20240531,1700,40.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250317,131312,57,100.00,KONEX,,,N,N,N,N, ,N,2390,0,3,0.00,2390,1,100.00,2390,2390,2390,2745,2035,2390,2390.00,0.00,0,0,2390,2390,2390,2390,2390,2390,2390,13,355,500,1430,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,2800,20240531,-14.64,1700,20241213,40.59,2400,-0.42,20250313,1760,35.80,20250212,2800,-14.64,20240531,1700,40.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250317,121312,57,100.00,KONEX,,,N,N,N,N, ,N,2390,0,3,0.00,2390,1,100.00,2390,2390,2390,2745,2035,2390,2390.00,0.00,0,0,2390,2390,2390,2390,2390,2390,2390,13,355,500,1430,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,2800,20240531,-14.64,1700,20241213,40.59,2400,-0.42,20250313,1760,35.80,20250212,2800,-14.64,20240531,1700,40.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250317,111310,57,100.00,KONEX,,,N,N,N,N, ,N,2390,0,3,0.00,2390,1,100.00,2390,2390,2390,2745,2035,2390,2390.00,0.00,0,0,2390,2390,2390,2390,2390,2390,2390,13,355,500,1430,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,2800,20240531,-14.64,1700,20241213,40.59,2400,-0.42,20250313,1760,35.80,20250212,2800,-14.64,20240531,1700,40.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250317,101310,57,100.00,KONEX,,,N,N,N,N, ,N,2390,0,3,0.00,2390,1,100.00,2390,2390,2390,2745,2035,2390,2390.00,0.00,0,0,2390,2390,2390,2390,2390,2390,2390,13,355,500,1430,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,2800,20240531,-14.64,1700,20241213,40.59,2400,-0.42,20250313,1760,35.80,20250212,2800,-14.64,20240531,1700,40.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250317,091313,57,100.00,KONEX,,,N,N,N,N, ,N,2390,0,3,0.00,2390,1,100.00,2390,2390,2390,2745,2035,2390,2390.00,0.00,0,0,2390,2390,2390,2390,2390,2390,2390,13,355,500,1430,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,2800,20240531,-14.64,1700,20241213,40.59,2400,-0.42,20250313,1760,35.80,20250212,2800,-14.64,20240531,1700,40.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250314,161306,57,100.00,KONEX,,,N,N,N,N, ,N,2390,150,2,6.70,2390,1,0.15,2390,2390,2390,2575,1905,2240,2390.00,0.00,0,0,2656,2447,2191,1982,1726,2320,1855,13,335,500,1340,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,2800,20240531,-14.64,1700,20241213,40.59,2400,-0.42,20250313,1760,35.80,20250212,2800,-14.64,20240531,1700,40.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250314,151315,57,100.00,KONEX,,,N,N,N,N, ,N,2390,150,2,6.70,2390,1,0.15,2390,2390,2390,2575,1905,2240,2390.00,0.00,0,0,2656,2447,2191,1982,1726,2320,1855,13,335,500,1340,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,2800,20240531,-14.64,1700,20241213,40.59,2400,-0.42,20250313,1760,35.80,20250212,2800,-14.64,20240531,1700,40.59,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250314,141308,57,100.00,KONEX,,,N,N,N,N, ,N,2390,150,2,6.70,2390,1,0.15,2390,2390,2390,2575,1905,2240,2390.00,0.00,0,0,2656,2447,2191,1982,1726,2320,1855,13,335,500,1340,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,2800,20240531,-14.64,1700,20241213,40.59,2400,-0.42,20250313,1760,35.80,20250212,2800,-14.64,20240531,1700,40.59,20241213,0.00,N,448780,500,13 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 161312 57 100.00 KONEX N N N N N 2340 -50 5 -2.09 26370 12 1200.00 2390 2390 2035 2745 2035 2390 2197.50 0.00 0 0 2390 2390 2390 2390 2390 2390 2390 13 355 500 1430 5 1 2677680 63 53.18 0.75 12 0.00 44.00 3133.00 2800 20240531 -16.43 1700 20241213 37.65 2400 -2.50 20250313 1760 32.95 20250212 2800 -16.43 20240531 1700 37.65 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
3 20250317 151311 57 100.00 KONEX N N N N N 2100 -290 5 -12.13 14670 7 700.00 2390 2390 2035 2745 2035 2390 2095.71 0.00 0 0 2390 2390 2390 2390 2390 2390 2390 13 355 500 1430 5 1 2677680 56 47.73 0.67 12 0.00 44.00 3133.00 2800 20240531 -25.00 1700 20241213 23.53 2400 -12.50 20250313 1760 19.32 20250212 2800 -25.00 20240531 1700 23.53 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
4 20250317 141314 57 100.00 KONEX N N N N N 2390 0 3 0.00 2390 1 100.00 2390 2390 2390 2745 2035 2390 2390.00 0.00 0 0 2390 2390 2390 2390 2390 2390 2390 13 355 500 1430 5 1 2677680 64 54.32 0.76 12 0.00 44.00 3133.00 2800 20240531 -14.64 1700 20241213 40.59 2400 -0.42 20250313 1760 35.80 20250212 2800 -14.64 20240531 1700 40.59 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
5 20250317 131312 57 100.00 KONEX N N N N N 2390 0 3 0.00 2390 1 100.00 2390 2390 2390 2745 2035 2390 2390.00 0.00 0 0 2390 2390 2390 2390 2390 2390 2390 13 355 500 1430 5 1 2677680 64 54.32 0.76 12 0.00 44.00 3133.00 2800 20240531 -14.64 1700 20241213 40.59 2400 -0.42 20250313 1760 35.80 20250212 2800 -14.64 20240531 1700 40.59 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
6 20250317 121312 57 100.00 KONEX N N N N N 2390 0 3 0.00 2390 1 100.00 2390 2390 2390 2745 2035 2390 2390.00 0.00 0 0 2390 2390 2390 2390 2390 2390 2390 13 355 500 1430 5 1 2677680 64 54.32 0.76 12 0.00 44.00 3133.00 2800 20240531 -14.64 1700 20241213 40.59 2400 -0.42 20250313 1760 35.80 20250212 2800 -14.64 20240531 1700 40.59 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
7 20250317 111310 57 100.00 KONEX N N N N N 2390 0 3 0.00 2390 1 100.00 2390 2390 2390 2745 2035 2390 2390.00 0.00 0 0 2390 2390 2390 2390 2390 2390 2390 13 355 500 1430 5 1 2677680 64 54.32 0.76 12 0.00 44.00 3133.00 2800 20240531 -14.64 1700 20241213 40.59 2400 -0.42 20250313 1760 35.80 20250212 2800 -14.64 20240531 1700 40.59 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
8 20250317 101310 57 100.00 KONEX N N N N N 2390 0 3 0.00 2390 1 100.00 2390 2390 2390 2745 2035 2390 2390.00 0.00 0 0 2390 2390 2390 2390 2390 2390 2390 13 355 500 1430 5 1 2677680 64 54.32 0.76 12 0.00 44.00 3133.00 2800 20240531 -14.64 1700 20241213 40.59 2400 -0.42 20250313 1760 35.80 20250212 2800 -14.64 20240531 1700 40.59 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
9 20250317 091313 57 100.00 KONEX N N N N N 2390 0 3 0.00 2390 1 100.00 2390 2390 2390 2745 2035 2390 2390.00 0.00 0 0 2390 2390 2390 2390 2390 2390 2390 13 355 500 1430 5 1 2677680 64 54.32 0.76 12 0.00 44.00 3133.00 2800 20240531 -14.64 1700 20241213 40.59 2400 -0.42 20250313 1760 35.80 20250212 2800 -14.64 20240531 1700 40.59 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
10 20250314 161306 57 100.00 KONEX N N N N N 2390 150 2 6.70 2390 1 0.15 2390 2390 2390 2575 1905 2240 2390.00 0.00 0 0 2656 2447 2191 1982 1726 2320 1855 13 335 500 1340 5 1 2677680 64 54.32 0.76 12 0.00 44.00 3133.00 2800 20240531 -14.64 1700 20241213 40.59 2400 -0.42 20250313 1760 35.80 20250212 2800 -14.64 20240531 1700 40.59 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
11 20250314 151315 57 100.00 KONEX N N N N N 2390 150 2 6.70 2390 1 0.15 2390 2390 2390 2575 1905 2240 2390.00 0.00 0 0 2656 2447 2191 1982 1726 2320 1855 13 335 500 1340 5 1 2677680 64 54.32 0.76 12 0.00 44.00 3133.00 2800 20240531 -14.64 1700 20241213 40.59 2400 -0.42 20250313 1760 35.80 20250212 2800 -14.64 20240531 1700 40.59 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
12 20250314 141308 57 100.00 KONEX N N N N N 2390 150 2 6.70 2390 1 0.15 2390 2390 2390 2575 1905 2240 2390.00 0.00 0 0 2656 2447 2191 1982 1726 2320 1855 13 335 500 1340 5 1 2677680 64 54.32 0.76 12 0.00 44.00 3133.00 2800 20240531 -14.64 1700 20241213 40.59 2400 -0.42 20250313 1760 35.80 20250212 2800 -14.64 20240531 1700 40.59 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N