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
448900/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
20250313,161259,57,100.00,KONEX,,,N,N,N,N, ,N,18050,-500,5,-2.70,118140,6,37.50,15790,21300,15790,21300,15770,18550,19690.00,0.00,0,0,21483,20016,19283,17816,17083,19650,17450,25,2750,500,12240,10,1,5081470,917,46.88,2.25,12,0.00,385.00,8015.00,33050,20240429,-45.39,12850,20240229,40.47,28000,-35.54,20250226,15790,14.31,20250313,33050,-45.39,20240429,12850,40.47,20240313,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250313,151300,57,100.00,KONEX,,,N,N,N,N, ,N,21000,2450,2,13.21,100090,5,31.25,15790,21300,15790,21300,15770,18550,20018.00,0.00,0,0,21483,20016,19283,17816,17083,19650,17450,25,2750,500,12240,50,1,5081470,1067,54.55,2.62,12,0.00,385.00,8015.00,33050,20240429,-36.46,12850,20240229,63.42,28000,-25.00,20250226,15790,33.00,20250313,33050,-36.46,20240429,12850,63.42,20240313,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250313,141301,57,100.00,KONEX,,,N,N,N,N, ,N,21000,2450,2,13.21,58090,3,18.75,15790,21300,15790,21300,15770,18550,19363.33,0.00,0,0,21483,20016,19283,17816,17083,19650,17450,25,2750,500,12240,50,1,5081470,1067,54.55,2.62,12,0.00,385.00,8015.00,33050,20240429,-36.46,12850,20240229,63.42,28000,-25.00,20250226,15790,33.00,20250313,33050,-36.46,20240429,12850,63.42,20240313,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250313,131300,57,100.00,KONEX,,,N,N,N,N, ,N,21300,2750,1,14.82,37090,2,12.50,15790,21300,15790,21300,15770,18550,18545.00,0.00,0,0,21483,20016,19283,17816,17083,19650,17450,25,2750,500,12240,50,1,5081470,1082,55.32,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.55,12850,20240229,65.76,28000,-23.93,20250226,15790,34.90,20250313,33050,-35.55,20240429,12850,65.76,20240313,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250313,121259,57,100.00,KONEX,,,N,N,N,N, ,N,21300,2750,1,14.82,37090,2,12.50,15790,21300,15790,21300,15770,18550,18545.00,0.00,0,0,21483,20016,19283,17816,17083,19650,17450,25,2750,500,12240,50,1,5081470,1082,55.32,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.55,12850,20240229,65.76,28000,-23.93,20250226,15790,34.90,20250313,33050,-35.55,20240429,12850,65.76,20240313,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250313,111302,57,100.00,KONEX,,,N,N,N,N, ,N,21300,2750,1,14.82,37090,2,12.50,15790,21300,15790,21300,15770,18550,18545.00,0.00,0,0,21483,20016,19283,17816,17083,19650,17450,25,2750,500,12240,50,1,5081470,1082,55.32,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.55,12850,20240229,65.76,28000,-23.93,20250226,15790,34.90,20250313,33050,-35.55,20240429,12850,65.76,20240313,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250313,101259,57,100.00,KONEX,,,N,N,N,N, ,N,21300,2750,1,14.82,37090,2,12.50,15790,21300,15790,21300,15770,18550,18545.00,0.00,0,0,21483,20016,19283,17816,17083,19650,17450,25,2750,500,12240,50,1,5081470,1082,55.32,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.55,12850,20240229,65.76,28000,-23.93,20250226,15790,34.90,20250313,33050,-35.55,20240429,12850,65.76,20240313,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250313,091303,57,100.00,KONEX,,,N,N,N,N, ,N,21300,2750,1,14.82,37090,2,12.50,15790,21300,15790,21300,15770,18550,18545.00,0.00,0,0,21483,20016,19283,17816,17083,19650,17450,25,2750,500,12240,50,1,5081470,1082,55.32,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.55,12850,20240229,65.76,28000,-23.93,20250226,15790,34.90,20250313,33050,-35.55,20240429,12850,65.76,20240313,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250312,161253,57,100.00,KONEX,,,N,N,N,N, ,N,18550,450,2,2.49,323050,16,533.33,20750,20750,18550,20800,15390,18100,20190.62,0.00,0,0,21500,19800,18900,17200,16300,20650,18050,25,2700,500,11940,10,1,5081470,943,48.18,2.31,12,0.00,385.00,8015.00,33050,20240429,-43.87,12850,20240228,44.36,28000,-33.75,20250226,17100,8.48,20250306,33050,-43.87,20240429,12850,44.36,20240312,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250312,151256,57,100.00,KONEX,,,N,N,N,N, ,N,20400,2300,2,12.71,285950,14,466.67,20750,20750,20400,20800,15390,18100,20425.00,0.00,0,0,21500,19800,18900,17200,16300,20650,18050,25,2700,500,11940,50,1,5081470,1037,52.99,2.55,12,0.00,385.00,8015.00,33050,20240429,-38.28,12850,20240228,58.75,28000,-27.14,20250226,17100,19.30,20250306,33050,-38.28,20240429,12850,58.75,20240312,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250312,141251,57,100.00,KONEX,,,N,N,N,N, ,N,20400,2300,2,12.71,285950,14,466.67,20750,20750,20400,20800,15390,18100,20425.00,0.00,0,0,21500,19800,18900,17200,16300,20650,18050,25,2700,500,11940,50,1,5081470,1037,52.99,2.55,12,0.00,385.00,8015.00,33050,20240429,-38.28,12850,20240228,58.75,28000,-27.14,20250226,17100,19.30,20250306,33050,-38.28,20240429,12850,58.75,20240312,0.00,N,448900,500,25 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 161259 57 100.00 KONEX N N N N N 18050 -500 5 -2.70 118140 6 37.50 15790 21300 15790 21300 15770 18550 19690.00 0.00 0 0 21483 20016 19283 17816 17083 19650 17450 25 2750 500 12240 10 1 5081470 917 46.88 2.25 12 0.00 385.00 8015.00 33050 20240429 -45.39 12850 20240229 40.47 28000 -35.54 20250226 15790 14.31 20250313 33050 -45.39 20240429 12850 40.47 20240313 0.00 N 448900 500 25 억 0 N N 0 N 00 N
3 20250313 151300 57 100.00 KONEX N N N N N 21000 2450 2 13.21 100090 5 31.25 15790 21300 15790 21300 15770 18550 20018.00 0.00 0 0 21483 20016 19283 17816 17083 19650 17450 25 2750 500 12240 50 1 5081470 1067 54.55 2.62 12 0.00 385.00 8015.00 33050 20240429 -36.46 12850 20240229 63.42 28000 -25.00 20250226 15790 33.00 20250313 33050 -36.46 20240429 12850 63.42 20240313 0.00 N 448900 500 25 억 0 N N 0 N 00 N
4 20250313 141301 57 100.00 KONEX N N N N N 21000 2450 2 13.21 58090 3 18.75 15790 21300 15790 21300 15770 18550 19363.33 0.00 0 0 21483 20016 19283 17816 17083 19650 17450 25 2750 500 12240 50 1 5081470 1067 54.55 2.62 12 0.00 385.00 8015.00 33050 20240429 -36.46 12850 20240229 63.42 28000 -25.00 20250226 15790 33.00 20250313 33050 -36.46 20240429 12850 63.42 20240313 0.00 N 448900 500 25 억 0 N N 0 N 00 N
5 20250313 131300 57 100.00 KONEX N N N N N 21300 2750 1 14.82 37090 2 12.50 15790 21300 15790 21300 15770 18550 18545.00 0.00 0 0 21483 20016 19283 17816 17083 19650 17450 25 2750 500 12240 50 1 5081470 1082 55.32 2.66 12 0.00 385.00 8015.00 33050 20240429 -35.55 12850 20240229 65.76 28000 -23.93 20250226 15790 34.90 20250313 33050 -35.55 20240429 12850 65.76 20240313 0.00 N 448900 500 25 억 0 N N 0 N 00 N
6 20250313 121259 57 100.00 KONEX N N N N N 21300 2750 1 14.82 37090 2 12.50 15790 21300 15790 21300 15770 18550 18545.00 0.00 0 0 21483 20016 19283 17816 17083 19650 17450 25 2750 500 12240 50 1 5081470 1082 55.32 2.66 12 0.00 385.00 8015.00 33050 20240429 -35.55 12850 20240229 65.76 28000 -23.93 20250226 15790 34.90 20250313 33050 -35.55 20240429 12850 65.76 20240313 0.00 N 448900 500 25 억 0 N N 0 N 00 N
7 20250313 111302 57 100.00 KONEX N N N N N 21300 2750 1 14.82 37090 2 12.50 15790 21300 15790 21300 15770 18550 18545.00 0.00 0 0 21483 20016 19283 17816 17083 19650 17450 25 2750 500 12240 50 1 5081470 1082 55.32 2.66 12 0.00 385.00 8015.00 33050 20240429 -35.55 12850 20240229 65.76 28000 -23.93 20250226 15790 34.90 20250313 33050 -35.55 20240429 12850 65.76 20240313 0.00 N 448900 500 25 억 0 N N 0 N 00 N
8 20250313 101259 57 100.00 KONEX N N N N N 21300 2750 1 14.82 37090 2 12.50 15790 21300 15790 21300 15770 18550 18545.00 0.00 0 0 21483 20016 19283 17816 17083 19650 17450 25 2750 500 12240 50 1 5081470 1082 55.32 2.66 12 0.00 385.00 8015.00 33050 20240429 -35.55 12850 20240229 65.76 28000 -23.93 20250226 15790 34.90 20250313 33050 -35.55 20240429 12850 65.76 20240313 0.00 N 448900 500 25 억 0 N N 0 N 00 N
9 20250313 091303 57 100.00 KONEX N N N N N 21300 2750 1 14.82 37090 2 12.50 15790 21300 15790 21300 15770 18550 18545.00 0.00 0 0 21483 20016 19283 17816 17083 19650 17450 25 2750 500 12240 50 1 5081470 1082 55.32 2.66 12 0.00 385.00 8015.00 33050 20240429 -35.55 12850 20240229 65.76 28000 -23.93 20250226 15790 34.90 20250313 33050 -35.55 20240429 12850 65.76 20240313 0.00 N 448900 500 25 억 0 N N 0 N 00 N
10 20250312 161253 57 100.00 KONEX N N N N N 18550 450 2 2.49 323050 16 533.33 20750 20750 18550 20800 15390 18100 20190.62 0.00 0 0 21500 19800 18900 17200 16300 20650 18050 25 2700 500 11940 10 1 5081470 943 48.18 2.31 12 0.00 385.00 8015.00 33050 20240429 -43.87 12850 20240228 44.36 28000 -33.75 20250226 17100 8.48 20250306 33050 -43.87 20240429 12850 44.36 20240312 0.00 N 448900 500 25 억 0 N N 0 N 00 N
11 20250312 151256 57 100.00 KONEX N N N N N 20400 2300 2 12.71 285950 14 466.67 20750 20750 20400 20800 15390 18100 20425.00 0.00 0 0 21500 19800 18900 17200 16300 20650 18050 25 2700 500 11940 50 1 5081470 1037 52.99 2.55 12 0.00 385.00 8015.00 33050 20240429 -38.28 12850 20240228 58.75 28000 -27.14 20250226 17100 19.30 20250306 33050 -38.28 20240429 12850 58.75 20240312 0.00 N 448900 500 25 억 0 N N 0 N 00 N
12 20250312 141251 57 100.00 KONEX N N N N N 20400 2300 2 12.71 285950 14 466.67 20750 20750 20400 20800 15390 18100 20425.00 0.00 0 0 21500 19800 18900 17200 16300 20650 18050 25 2700 500 11940 50 1 5081470 1037 52.99 2.55 12 0.00 385.00 8015.00 33050 20240429 -38.28 12850 20240228 58.75 28000 -27.14 20250226 17100 19.30 20250306 33050 -38.28 20240429 12850 58.75 20240312 0.00 N 448900 500 25 억 0 N N 0 N 00 N