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
456570/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
20250317,161324,57,100.00,KONEX,,,N,N,N,N, ,N,12690,1650,1,14.95,189330520,15026,810.03,11140,12690,11140,12690,9390,11040,12600.19,0.00,0,0,11066,11052,11026,11012,10986,11060,11020,25,1650,500,6620,10,1,4960985,630,21.88,-5.30,12,0.30,580.00,-2396.00,26500,20240320,-52.11,6970,20241223,82.07,14480,-12.36,20250218,7910,60.43,20250211,26500,-52.11,20240320,6970,82.07,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250317,151324,57,100.00,KONEX,,,N,N,N,N, ,N,12690,1650,1,14.95,189330520,15026,810.03,11140,12690,11140,12690,9390,11040,12600.19,0.00,0,0,11066,11052,11026,11012,10986,11060,11020,25,1650,500,6620,10,1,4960985,630,21.88,-5.30,12,0.30,580.00,-2396.00,26500,20240320,-52.11,6970,20241223,82.07,14480,-12.36,20250218,7910,60.43,20250211,26500,-52.11,20240320,6970,82.07,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250317,141326,57,100.00,KONEX,,,N,N,N,N, ,N,12690,1650,1,14.95,186792520,14826,799.25,11140,12690,11140,12690,9390,11040,12598.98,0.00,0,0,11066,11052,11026,11012,10986,11060,11020,25,1650,500,6620,10,1,4960985,630,21.88,-5.30,12,0.30,580.00,-2396.00,26500,20240320,-52.11,6970,20241223,82.07,14480,-12.36,20250218,7910,60.43,20250211,26500,-52.11,20240320,6970,82.07,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250317,131325,57,100.00,KONEX,,,N,N,N,N, ,N,12690,1650,1,14.95,89739400,7178,386.95,11140,12690,11140,12690,9390,11040,12502.01,0.00,0,0,11066,11052,11026,11012,10986,11060,11020,25,1650,500,6620,10,1,4960985,630,21.88,-5.30,12,0.14,580.00,-2396.00,26500,20240320,-52.11,6970,20241223,82.07,14480,-12.36,20250218,7910,60.43,20250211,26500,-52.11,20240320,6970,82.07,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250317,121324,57,100.00,KONEX,,,N,N,N,N, ,N,12650,1610,2,14.58,61967060,4989,268.95,11140,12690,11140,12690,9390,11040,12420.74,0.00,0,0,11066,11052,11026,11012,10986,11060,11020,25,1650,500,6620,10,1,4960985,628,21.81,-5.28,12,0.10,580.00,-2396.00,26500,20240320,-52.26,6970,20241223,81.49,14480,-12.64,20250218,7910,59.92,20250211,26500,-52.26,20240320,6970,81.49,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250317,111323,57,100.00,KONEX,,,N,N,N,N, ,N,12030,990,2,8.97,35597820,2855,153.91,11140,12690,11140,12690,9390,11040,12468.59,0.00,0,0,11066,11052,11026,11012,10986,11060,11020,25,1650,500,6620,10,1,4960985,597,20.74,-5.02,12,0.06,580.00,-2396.00,26500,20240320,-54.60,6970,20241223,72.60,14480,-16.92,20250218,7910,52.09,20250211,26500,-54.60,20240320,6970,72.60,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250317,101322,57,100.00,KONEX,,,N,N,N,N, ,N,12650,1610,2,14.58,14911690,1219,65.71,11140,12650,11140,12690,9390,11040,12232.72,0.00,0,0,11066,11052,11026,11012,10986,11060,11020,25,1650,500,6620,10,1,4960985,628,21.81,-5.28,12,0.02,580.00,-2396.00,26500,20240320,-52.26,6970,20241223,81.49,14480,-12.64,20250218,7910,59.92,20250211,26500,-52.26,20240320,6970,81.49,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250317,091326,57,100.00,KONEX,,,N,N,N,N, ,N,11140,100,2,0.91,1114000,100,5.39,11140,11140,11140,12690,9390,11040,11140.00,0.00,0,0,11066,11052,11026,11012,10986,11060,11020,25,1650,500,6620,10,1,4960985,553,19.21,-4.65,12,0.00,580.00,-2396.00,26500,20240320,-57.96,6970,20241223,59.83,14480,-23.07,20250218,7910,40.83,20250211,26500,-57.96,20240320,6970,59.83,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250314,161318,57,100.00,KONEX,,,N,N,N,N, ,N,11040,0,3,0.00,20471760,1855,524.01,11040,11040,11000,12690,9390,11040,11035.99,0.00,0,0,11133,11086,11053,11006,10973,11070,10990,25,1650,500,6620,10,1,4960985,548,19.03,-4.61,12,0.04,580.00,-2396.00,26500,20240320,-58.34,6970,20241223,58.39,14480,-23.76,20250218,7910,39.57,20250211,26500,-58.34,20240320,6970,58.39,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250314,151327,57,100.00,KONEX,,,N,N,N,N, ,N,11040,0,3,0.00,20471760,1855,524.01,11040,11040,11000,12690,9390,11040,11035.99,0.00,0,0,11133,11086,11053,11006,10973,11070,10990,25,1650,500,6620,10,1,4960985,548,19.03,-4.61,12,0.04,580.00,-2396.00,26500,20240320,-58.34,6970,20241223,58.39,14480,-23.76,20250218,7910,39.57,20250211,26500,-58.34,20240320,6970,58.39,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250314,141321,57,100.00,KONEX,,,N,N,N,N, ,N,11040,0,3,0.00,17976720,1629,460.17,11040,11040,11000,12690,9390,11040,11035.43,0.00,0,0,11133,11086,11053,11006,10973,11070,10990,25,1650,500,6620,10,1,4960985,548,19.03,-4.61,12,0.03,580.00,-2396.00,26500,20240320,-58.34,6970,20241223,58.39,14480,-23.76,20250218,7910,39.57,20250211,26500,-58.34,20240320,6970,58.39,20241223,0.00,N,456570,500,24 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 161324 57 100.00 KONEX N N N N N 12690 1650 1 14.95 189330520 15026 810.03 11140 12690 11140 12690 9390 11040 12600.19 0.00 0 0 11066 11052 11026 11012 10986 11060 11020 25 1650 500 6620 10 1 4960985 630 21.88 -5.30 12 0.30 580.00 -2396.00 26500 20240320 -52.11 6970 20241223 82.07 14480 -12.36 20250218 7910 60.43 20250211 26500 -52.11 20240320 6970 82.07 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
3 20250317 151324 57 100.00 KONEX N N N N N 12690 1650 1 14.95 189330520 15026 810.03 11140 12690 11140 12690 9390 11040 12600.19 0.00 0 0 11066 11052 11026 11012 10986 11060 11020 25 1650 500 6620 10 1 4960985 630 21.88 -5.30 12 0.30 580.00 -2396.00 26500 20240320 -52.11 6970 20241223 82.07 14480 -12.36 20250218 7910 60.43 20250211 26500 -52.11 20240320 6970 82.07 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
4 20250317 141326 57 100.00 KONEX N N N N N 12690 1650 1 14.95 186792520 14826 799.25 11140 12690 11140 12690 9390 11040 12598.98 0.00 0 0 11066 11052 11026 11012 10986 11060 11020 25 1650 500 6620 10 1 4960985 630 21.88 -5.30 12 0.30 580.00 -2396.00 26500 20240320 -52.11 6970 20241223 82.07 14480 -12.36 20250218 7910 60.43 20250211 26500 -52.11 20240320 6970 82.07 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
5 20250317 131325 57 100.00 KONEX N N N N N 12690 1650 1 14.95 89739400 7178 386.95 11140 12690 11140 12690 9390 11040 12502.01 0.00 0 0 11066 11052 11026 11012 10986 11060 11020 25 1650 500 6620 10 1 4960985 630 21.88 -5.30 12 0.14 580.00 -2396.00 26500 20240320 -52.11 6970 20241223 82.07 14480 -12.36 20250218 7910 60.43 20250211 26500 -52.11 20240320 6970 82.07 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
6 20250317 121324 57 100.00 KONEX N N N N N 12650 1610 2 14.58 61967060 4989 268.95 11140 12690 11140 12690 9390 11040 12420.74 0.00 0 0 11066 11052 11026 11012 10986 11060 11020 25 1650 500 6620 10 1 4960985 628 21.81 -5.28 12 0.10 580.00 -2396.00 26500 20240320 -52.26 6970 20241223 81.49 14480 -12.64 20250218 7910 59.92 20250211 26500 -52.26 20240320 6970 81.49 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
7 20250317 111323 57 100.00 KONEX N N N N N 12030 990 2 8.97 35597820 2855 153.91 11140 12690 11140 12690 9390 11040 12468.59 0.00 0 0 11066 11052 11026 11012 10986 11060 11020 25 1650 500 6620 10 1 4960985 597 20.74 -5.02 12 0.06 580.00 -2396.00 26500 20240320 -54.60 6970 20241223 72.60 14480 -16.92 20250218 7910 52.09 20250211 26500 -54.60 20240320 6970 72.60 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
8 20250317 101322 57 100.00 KONEX N N N N N 12650 1610 2 14.58 14911690 1219 65.71 11140 12650 11140 12690 9390 11040 12232.72 0.00 0 0 11066 11052 11026 11012 10986 11060 11020 25 1650 500 6620 10 1 4960985 628 21.81 -5.28 12 0.02 580.00 -2396.00 26500 20240320 -52.26 6970 20241223 81.49 14480 -12.64 20250218 7910 59.92 20250211 26500 -52.26 20240320 6970 81.49 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
9 20250317 091326 57 100.00 KONEX N N N N N 11140 100 2 0.91 1114000 100 5.39 11140 11140 11140 12690 9390 11040 11140.00 0.00 0 0 11066 11052 11026 11012 10986 11060 11020 25 1650 500 6620 10 1 4960985 553 19.21 -4.65 12 0.00 580.00 -2396.00 26500 20240320 -57.96 6970 20241223 59.83 14480 -23.07 20250218 7910 40.83 20250211 26500 -57.96 20240320 6970 59.83 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
10 20250314 161318 57 100.00 KONEX N N N N N 11040 0 3 0.00 20471760 1855 524.01 11040 11040 11000 12690 9390 11040 11035.99 0.00 0 0 11133 11086 11053 11006 10973 11070 10990 25 1650 500 6620 10 1 4960985 548 19.03 -4.61 12 0.04 580.00 -2396.00 26500 20240320 -58.34 6970 20241223 58.39 14480 -23.76 20250218 7910 39.57 20250211 26500 -58.34 20240320 6970 58.39 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
11 20250314 151327 57 100.00 KONEX N N N N N 11040 0 3 0.00 20471760 1855 524.01 11040 11040 11000 12690 9390 11040 11035.99 0.00 0 0 11133 11086 11053 11006 10973 11070 10990 25 1650 500 6620 10 1 4960985 548 19.03 -4.61 12 0.04 580.00 -2396.00 26500 20240320 -58.34 6970 20241223 58.39 14480 -23.76 20250218 7910 39.57 20250211 26500 -58.34 20240320 6970 58.39 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
12 20250314 141321 57 100.00 KONEX N N N N N 11040 0 3 0.00 17976720 1629 460.17 11040 11040 11000 12690 9390 11040 11035.43 0.00 0 0 11133 11086 11053 11006 10973 11070 10990 25 1650 500 6620 10 1 4960985 548 19.03 -4.61 12 0.03 580.00 -2396.00 26500 20240320 -58.34 6970 20241223 58.39 14480 -23.76 20250218 7910 39.57 20250211 26500 -58.34 20240320 6970 58.39 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N