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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161336,57,100.00,KONEX,,,N,N,N,N, ,N,10050,-1650,5,-14.10,9269980,908,1164.10,11000,11000,9960,13450,9950,11700,10209.23,0.00,0,0,12820,12260,11140,10580,9460,12540,10860,11,1750,500,7250,10,1,2297504,231,-7.81,12.26,12,0.04,-1287.00,820.00,16500,20241209,-39.09,8110,20240802,23.92,15490,-35.12,20250102,9960,0.90,20250321,16500,-39.09,20241209,8110,23.92,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250321,151323,57,100.00,KONEX,,,N,N,N,N, ,N,10050,-1650,5,-14.10,8677530,849,1088.46,11000,11000,9960,13450,9950,11700,10220.88,0.00,0,0,12820,12260,11140,10580,9460,12540,10860,11,1750,500,7250,10,1,2297504,231,-7.81,12.26,12,0.04,-1287.00,820.00,16500,20241209,-39.09,8110,20240802,23.92,15490,-35.12,20250102,9960,0.90,20250321,16500,-39.09,20241209,8110,23.92,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250321,141323,57,100.00,KONEX,,,N,N,N,N, ,N,10070,-1630,5,-13.93,8227180,804,1030.77,11000,11000,10010,13450,9950,11700,10232.81,0.00,0,0,12820,12260,11140,10580,9460,12540,10860,11,1750,500,7250,10,1,2297504,231,-7.82,12.28,12,0.03,-1287.00,820.00,16500,20241209,-38.97,8110,20240802,24.17,15490,-34.99,20250102,10010,0.60,20250321,16500,-38.97,20241209,8110,24.17,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250321,131324,57,100.00,KONEX,,,N,N,N,N, ,N,10100,-1600,5,-13.68,5657700,549,703.85,11000,11000,10010,13450,9950,11700,10305.46,0.00,0,0,12820,12260,11140,10580,9460,12540,10860,11,1750,500,7250,10,1,2297504,232,-7.85,12.32,12,0.02,-1287.00,820.00,16500,20241209,-38.79,8110,20240802,24.54,15490,-34.80,20250102,10010,0.90,20250321,16500,-38.79,20241209,8110,24.54,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250321,121324,57,100.00,KONEX,,,N,N,N,N, ,N,10100,-1600,5,-13.68,5657700,549,703.85,11000,11000,10010,13450,9950,11700,10305.46,0.00,0,0,12820,12260,11140,10580,9460,12540,10860,11,1750,500,7250,10,1,2297504,232,-7.85,12.32,12,0.02,-1287.00,820.00,16500,20241209,-38.79,8110,20240802,24.54,15490,-34.80,20250102,10010,0.90,20250321,16500,-38.79,20241209,8110,24.54,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250321,111324,57,100.00,KONEX,,,N,N,N,N, ,N,10580,-1120,5,-9.57,2604320,247,316.67,11000,11000,10010,13450,9950,11700,10543.81,0.00,0,0,12820,12260,11140,10580,9460,12540,10860,11,1750,500,7250,10,1,2297504,243,-8.22,12.90,12,0.01,-1287.00,820.00,16500,20241209,-35.88,8110,20240802,30.46,15490,-31.70,20250102,10010,5.69,20250321,16500,-35.88,20241209,8110,30.46,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250321,101325,57,100.00,KONEX,,,N,N,N,N, ,N,10990,-710,5,-6.07,857980,78,100.00,11000,11000,10990,13450,9950,11700,10999.74,0.00,0,0,12820,12260,11140,10580,9460,12540,10860,11,1750,500,7250,10,1,2297504,252,-8.54,13.40,12,0.00,-1287.00,820.00,16500,20241209,-33.39,8110,20240802,35.51,15490,-29.05,20250102,10020,9.68,20250320,16500,-33.39,20241209,8110,35.51,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250321,091333,57,100.00,KONEX,,,N,N,N,N, ,N,11700,0,3,0.00,0,0,0.00,0,0,0,13450,9950,11700,0.00,0.00,0,0,12820,12260,11140,10580,9460,12540,10860,11,1750,500,7250,10,1,2297504,269,-9.09,14.27,12,0.00,-1287.00,820.00,16500,20241209,-29.09,8110,20240802,44.27,15490,-24.47,20250102,10020,16.77,20250320,16500,-29.09,20241209,8110,44.27,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250320,161948,57,100.00,KONEX,,,N,N,N,N, ,N,11700,-40,5,-0.34,797960,78,118.18,11010,11700,10020,13500,9980,11740,10230.26,0.00,0,0,12233,11986,11493,11246,10753,12110,11370,11,1760,500,7270,10,1,2297504,269,-9.09,14.27,12,0.00,-1287.00,820.00,16500,20241209,-29.09,8110,20240802,44.27,15490,-24.47,20250102,10020,16.77,20250320,16500,-29.09,20241209,8110,44.27,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250320,151319,57,100.00,KONEX,,,N,N,N,N, ,N,11700,-40,5,-0.34,797960,78,118.18,11010,11700,10020,13500,9980,11740,10230.26,0.00,0,0,12233,11986,11493,11246,10753,12110,11370,11,1760,500,7270,10,1,2297504,269,-9.09,14.27,12,0.00,-1287.00,820.00,16500,20241209,-29.09,8110,20240802,44.27,15490,-24.47,20250102,10020,16.77,20250320,16500,-29.09,20241209,8110,44.27,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20250320,141324,57,100.00,KONEX,,,N,N,N,N, ,N,11700,-40,5,-0.34,797960,78,118.18,11010,11700,10020,13500,9980,11740,10230.26,0.00,0,0,12233,11986,11493,11246,10753,12110,11370,11,1760,500,7270,10,1,2297504,269,-9.09,14.27,12,0.00,-1287.00,820.00,16500,20241209,-29.09,8110,20240802,44.27,15490,-24.47,20250102,10020,16.77,20250320,16500,-29.09,20241209,8110,44.27,20240802,0.00,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 20250321 161336 57 100.00 KONEX N N N N N 10050 -1650 5 -14.10 9269980 908 1164.10 11000 11000 9960 13450 9950 11700 10209.23 0.00 0 0 12820 12260 11140 10580 9460 12540 10860 11 1750 500 7250 10 1 2297504 231 -7.81 12.26 12 0.04 -1287.00 820.00 16500 20241209 -39.09 8110 20240802 23.92 15490 -35.12 20250102 9960 0.90 20250321 16500 -39.09 20241209 8110 23.92 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
3 20250321 151323 57 100.00 KONEX N N N N N 10050 -1650 5 -14.10 8677530 849 1088.46 11000 11000 9960 13450 9950 11700 10220.88 0.00 0 0 12820 12260 11140 10580 9460 12540 10860 11 1750 500 7250 10 1 2297504 231 -7.81 12.26 12 0.04 -1287.00 820.00 16500 20241209 -39.09 8110 20240802 23.92 15490 -35.12 20250102 9960 0.90 20250321 16500 -39.09 20241209 8110 23.92 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
4 20250321 141323 57 100.00 KONEX N N N N N 10070 -1630 5 -13.93 8227180 804 1030.77 11000 11000 10010 13450 9950 11700 10232.81 0.00 0 0 12820 12260 11140 10580 9460 12540 10860 11 1750 500 7250 10 1 2297504 231 -7.82 12.28 12 0.03 -1287.00 820.00 16500 20241209 -38.97 8110 20240802 24.17 15490 -34.99 20250102 10010 0.60 20250321 16500 -38.97 20241209 8110 24.17 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
5 20250321 131324 57 100.00 KONEX N N N N N 10100 -1600 5 -13.68 5657700 549 703.85 11000 11000 10010 13450 9950 11700 10305.46 0.00 0 0 12820 12260 11140 10580 9460 12540 10860 11 1750 500 7250 10 1 2297504 232 -7.85 12.32 12 0.02 -1287.00 820.00 16500 20241209 -38.79 8110 20240802 24.54 15490 -34.80 20250102 10010 0.90 20250321 16500 -38.79 20241209 8110 24.54 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
6 20250321 121324 57 100.00 KONEX N N N N N 10100 -1600 5 -13.68 5657700 549 703.85 11000 11000 10010 13450 9950 11700 10305.46 0.00 0 0 12820 12260 11140 10580 9460 12540 10860 11 1750 500 7250 10 1 2297504 232 -7.85 12.32 12 0.02 -1287.00 820.00 16500 20241209 -38.79 8110 20240802 24.54 15490 -34.80 20250102 10010 0.90 20250321 16500 -38.79 20241209 8110 24.54 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
7 20250321 111324 57 100.00 KONEX N N N N N 10580 -1120 5 -9.57 2604320 247 316.67 11000 11000 10010 13450 9950 11700 10543.81 0.00 0 0 12820 12260 11140 10580 9460 12540 10860 11 1750 500 7250 10 1 2297504 243 -8.22 12.90 12 0.01 -1287.00 820.00 16500 20241209 -35.88 8110 20240802 30.46 15490 -31.70 20250102 10010 5.69 20250321 16500 -35.88 20241209 8110 30.46 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
8 20250321 101325 57 100.00 KONEX N N N N N 10990 -710 5 -6.07 857980 78 100.00 11000 11000 10990 13450 9950 11700 10999.74 0.00 0 0 12820 12260 11140 10580 9460 12540 10860 11 1750 500 7250 10 1 2297504 252 -8.54 13.40 12 0.00 -1287.00 820.00 16500 20241209 -33.39 8110 20240802 35.51 15490 -29.05 20250102 10020 9.68 20250320 16500 -33.39 20241209 8110 35.51 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
9 20250321 091333 57 100.00 KONEX N N N N N 11700 0 3 0.00 0 0 0.00 0 0 0 13450 9950 11700 0.00 0.00 0 0 12820 12260 11140 10580 9460 12540 10860 11 1750 500 7250 10 1 2297504 269 -9.09 14.27 12 0.00 -1287.00 820.00 16500 20241209 -29.09 8110 20240802 44.27 15490 -24.47 20250102 10020 16.77 20250320 16500 -29.09 20241209 8110 44.27 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
10 20250320 161948 57 100.00 KONEX N N N N N 11700 -40 5 -0.34 797960 78 118.18 11010 11700 10020 13500 9980 11740 10230.26 0.00 0 0 12233 11986 11493 11246 10753 12110 11370 11 1760 500 7270 10 1 2297504 269 -9.09 14.27 12 0.00 -1287.00 820.00 16500 20241209 -29.09 8110 20240802 44.27 15490 -24.47 20250102 10020 16.77 20250320 16500 -29.09 20241209 8110 44.27 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
11 20250320 151319 57 100.00 KONEX N N N N N 11700 -40 5 -0.34 797960 78 118.18 11010 11700 10020 13500 9980 11740 10230.26 0.00 0 0 12233 11986 11493 11246 10753 12110 11370 11 1760 500 7270 10 1 2297504 269 -9.09 14.27 12 0.00 -1287.00 820.00 16500 20241209 -29.09 8110 20240802 44.27 15490 -24.47 20250102 10020 16.77 20250320 16500 -29.09 20241209 8110 44.27 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
12 20250320 141324 57 100.00 KONEX N N N N N 11700 -40 5 -0.34 797960 78 118.18 11010 11700 10020 13500 9980 11740 10230.26 0.00 0 0 12233 11986 11493 11246 10753 12110 11370 11 1760 500 7270 10 1 2297504 269 -9.09 14.27 12 0.00 -1287.00 820.00 16500 20241209 -29.09 8110 20240802 44.27 15490 -24.47 20250102 10020 16.77 20250320 16500 -29.09 20241209 8110 44.27 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N