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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161255,57,100.00,KONEX,,,N,N,N,N, ,N,11840,-10,5,-0.08,1572340,136,77.71,11300,11890,11100,13620,10080,11850,11561.32,0.00,0,0,12323,12086,11693,11456,11063,12205,11575,11,1770,500,7340,10,1,2297504,272,-9.20,14.44,12,0.01,-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
20250313,151256,57,100.00,KONEX,,,N,N,N,N, ,N,11840,-10,5,-0.08,1572340,136,77.71,11300,11890,11100,13620,10080,11850,11561.32,0.00,0,0,12323,12086,11693,11456,11063,12205,11575,11,1770,500,7340,10,1,2297504,272,-9.20,14.44,12,0.01,-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
20250313,141258,57,100.00,KONEX,,,N,N,N,N, ,N,11850,0,3,0.00,1453940,126,72.00,11300,11890,11100,13620,10080,11850,11539.21,0.00,0,0,12323,12086,11693,11456,11063,12205,11575,11,1770,500,7340,10,1,2297504,272,-9.21,14.45,12,0.01,-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
20250313,131256,57,100.00,KONEX,,,N,N,N,N, ,N,11890,40,2,0.34,794800,70,40.00,11300,11890,11100,13620,10080,11850,11354.29,0.00,0,0,12323,12086,11693,11456,11063,12205,11575,11,1770,500,7340,10,1,2297504,273,-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
20250313,121256,57,100.00,KONEX,,,N,N,N,N, ,N,11890,40,2,0.34,794800,70,40.00,11300,11890,11100,13620,10080,11850,11354.29,0.00,0,0,12323,12086,11693,11456,11063,12205,11575,11,1770,500,7340,10,1,2297504,273,-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
20250313,111258,57,100.00,KONEX,,,N,N,N,N, ,N,11890,40,2,0.34,794800,70,40.00,11300,11890,11100,13620,10080,11850,11354.29,0.00,0,0,12323,12086,11693,11456,11063,12205,11575,11,1770,500,7340,10,1,2297504,273,-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
20250313,101255,57,100.00,KONEX,,,N,N,N,N, ,N,11890,40,2,0.34,794800,70,40.00,11300,11890,11100,13620,10080,11850,11354.29,0.00,0,0,12323,12086,11693,11456,11063,12205,11575,11,1770,500,7340,10,1,2297504,273,-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
20250313,091259,57,100.00,KONEX,,,N,N,N,N, ,N,11100,-750,5,-6.33,557000,50,28.57,11300,11300,11100,13620,10080,11850,11140.00,0.00,0,0,12323,12086,11693,11456,11063,12205,11575,11,1770,500,7340,10,1,2297504,255,-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
20250312,161249,57,100.00,KONEX,,,N,N,N,N, ,N,11850,60,2,0.51,1992450,175,330.19,11530,11930,11300,13550,10030,11790,11385.43,0.00,0,0,11956,11872,11706,11622,11456,11915,11665,11,1760,500,7300,10,1,2297504,272,-9.21,14.45,12,0.01,-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
20250312,151253,57,100.00,KONEX,,,N,N,N,N, ,N,11850,60,2,0.51,1992450,175,330.19,11530,11930,11300,13550,10030,11790,11385.43,0.00,0,0,11956,11872,11706,11622,11456,11915,11665,11,1760,500,7300,10,1,2297504,272,-9.21,14.45,12,0.01,-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
20250312,141247,57,100.00,KONEX,,,N,N,N,N, ,N,11850,60,2,0.51,1992450,175,330.19,11530,11930,11300,13550,10030,11790,11385.43,0.00,0,0,11956,11872,11706,11622,11456,11915,11665,11,1760,500,7300,10,1,2297504,272,-9.21,14.45,12,0.01,-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
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 20250313 161255 57 100.00 KONEX N N N N N 11840 -10 5 -0.08 1572340 136 77.71 11300 11890 11100 13620 10080 11850 11561.32 0.00 0 0 12323 12086 11693 11456 11063 12205 11575 11 1770 500 7340 10 1 2297504 272 -9.20 14.44 12 0.01 -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
3 20250313 151256 57 100.00 KONEX N N N N N 11840 -10 5 -0.08 1572340 136 77.71 11300 11890 11100 13620 10080 11850 11561.32 0.00 0 0 12323 12086 11693 11456 11063 12205 11575 11 1770 500 7340 10 1 2297504 272 -9.20 14.44 12 0.01 -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
4 20250313 141258 57 100.00 KONEX N N N N N 11850 0 3 0.00 1453940 126 72.00 11300 11890 11100 13620 10080 11850 11539.21 0.00 0 0 12323 12086 11693 11456 11063 12205 11575 11 1770 500 7340 10 1 2297504 272 -9.21 14.45 12 0.01 -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
5 20250313 131256 57 100.00 KONEX N N N N N 11890 40 2 0.34 794800 70 40.00 11300 11890 11100 13620 10080 11850 11354.29 0.00 0 0 12323 12086 11693 11456 11063 12205 11575 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
6 20250313 121256 57 100.00 KONEX N N N N N 11890 40 2 0.34 794800 70 40.00 11300 11890 11100 13620 10080 11850 11354.29 0.00 0 0 12323 12086 11693 11456 11063 12205 11575 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
7 20250313 111258 57 100.00 KONEX N N N N N 11890 40 2 0.34 794800 70 40.00 11300 11890 11100 13620 10080 11850 11354.29 0.00 0 0 12323 12086 11693 11456 11063 12205 11575 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
8 20250313 101255 57 100.00 KONEX N N N N N 11890 40 2 0.34 794800 70 40.00 11300 11890 11100 13620 10080 11850 11354.29 0.00 0 0 12323 12086 11693 11456 11063 12205 11575 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
9 20250313 091259 57 100.00 KONEX N N N N N 11100 -750 5 -6.33 557000 50 28.57 11300 11300 11100 13620 10080 11850 11140.00 0.00 0 0 12323 12086 11693 11456 11063 12205 11575 11 1770 500 7340 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
10 20250312 161249 57 100.00 KONEX N N N N N 11850 60 2 0.51 1992450 175 330.19 11530 11930 11300 13550 10030 11790 11385.43 0.00 0 0 11956 11872 11706 11622 11456 11915 11665 11 1760 500 7300 10 1 2297504 272 -9.21 14.45 12 0.01 -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
11 20250312 151253 57 100.00 KONEX N N N N N 11850 60 2 0.51 1992450 175 330.19 11530 11930 11300 13550 10030 11790 11385.43 0.00 0 0 11956 11872 11706 11622 11456 11915 11665 11 1760 500 7300 10 1 2297504 272 -9.21 14.45 12 0.01 -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
12 20250312 141247 57 100.00 KONEX N N N N N 11850 60 2 0.51 1992450 175 330.19 11530 11930 11300 13550 10030 11790 11385.43 0.00 0 0 11956 11872 11706 11622 11456 11915 11665 11 1760 500 7300 10 1 2297504 272 -9.21 14.45 12 0.01 -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