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
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
20250321,161339,57,100.00,KONEX,,,N,N,N,N, ,N,2200,100,2,4.76,13290,6,33.33,2290,2290,2200,2415,1785,2100,2215.00,0.00,0,0,2452,2275,2053,1876,1654,2165,1766,13,315,500,1260,5,1,2677680,59,50.00,0.70,12,0.00,44.00,3133.00,2800,20240531,-21.43,1700,20241213,29.41,2400,-8.33,20250313,1760,25.00,20250212,2800,-21.43,20240531,1700,29.41,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250321,151326,57,100.00,KONEX,,,N,N,N,N, ,N,2290,190,2,9.05,2290,1,5.56,2290,2290,2290,2415,1785,2100,2290.00,0.00,0,0,2452,2275,2053,1876,1654,2165,1766,13,315,500,1260,5,1,2677680,61,52.05,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.21,1700,20241213,34.71,2400,-4.58,20250313,1760,30.11,20250212,2800,-18.21,20240531,1700,34.71,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250321,141326,57,100.00,KONEX,,,N,N,N,N, ,N,2290,190,2,9.05,2290,1,5.56,2290,2290,2290,2415,1785,2100,2290.00,0.00,0,0,2452,2275,2053,1876,1654,2165,1766,13,315,500,1260,5,1,2677680,61,52.05,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.21,1700,20241213,34.71,2400,-4.58,20250313,1760,30.11,20250212,2800,-18.21,20240531,1700,34.71,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250321,131327,57,100.00,KONEX,,,N,N,N,N, ,N,2290,190,2,9.05,2290,1,5.56,2290,2290,2290,2415,1785,2100,2290.00,0.00,0,0,2452,2275,2053,1876,1654,2165,1766,13,315,500,1260,5,1,2677680,61,52.05,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.21,1700,20241213,34.71,2400,-4.58,20250313,1760,30.11,20250212,2800,-18.21,20240531,1700,34.71,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250321,121327,57,100.00,KONEX,,,N,N,N,N, ,N,2290,190,2,9.05,2290,1,5.56,2290,2290,2290,2415,1785,2100,2290.00,0.00,0,0,2452,2275,2053,1876,1654,2165,1766,13,315,500,1260,5,1,2677680,61,52.05,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.21,1700,20241213,34.71,2400,-4.58,20250313,1760,30.11,20250212,2800,-18.21,20240531,1700,34.71,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250321,111328,57,100.00,KONEX,,,N,N,N,N, ,N,2290,190,2,9.05,2290,1,5.56,2290,2290,2290,2415,1785,2100,2290.00,0.00,0,0,2452,2275,2053,1876,1654,2165,1766,13,315,500,1260,5,1,2677680,61,52.05,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.21,1700,20241213,34.71,2400,-4.58,20250313,1760,30.11,20250212,2800,-18.21,20240531,1700,34.71,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250321,101328,57,100.00,KONEX,,,N,N,N,N, ,N,2290,190,2,9.05,2290,1,5.56,2290,2290,2290,2415,1785,2100,2290.00,0.00,0,0,2452,2275,2053,1876,1654,2165,1766,13,315,500,1260,5,1,2677680,61,52.05,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.21,1700,20241213,34.71,2400,-4.58,20250313,1760,30.11,20250212,2800,-18.21,20240531,1700,34.71,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250321,091336,57,100.00,KONEX,,,N,N,N,N, ,N,2290,190,2,9.05,2290,1,5.56,2290,2290,2290,2415,1785,2100,2290.00,0.00,0,0,2452,2275,2053,1876,1654,2165,1766,13,315,500,1260,5,1,2677680,61,52.05,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.21,1700,20241213,34.71,2400,-4.58,20250313,1760,30.11,20250212,2800,-18.21,20240531,1700,34.71,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20250320,161951,57,100.00,KONEX,,,N,N,N,N, ,N,2100,160,2,8.25,38441,18,18.00,2230,2230,1831,2230,1649,1940,2135.61,0.00,0,0,2513,2226,2083,1796,1653,2155,1725,13,290,500,1160,5,1,2677680,56,47.73,0.67,12,0.00,44.00,3133.00,2800,20240531,-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
20250320,151322,57,100.00,KONEX,,,N,N,N,N, ,N,2100,160,2,8.25,38441,18,18.00,2230,2230,1831,2230,1649,1940,2135.61,0.00,0,0,2513,2226,2083,1796,1653,2155,1725,13,290,500,1160,5,1,2677680,56,47.73,0.67,12,0.00,44.00,3133.00,2800,20240531,-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
20250320,141327,57,100.00,KONEX,,,N,N,N,N, ,N,2100,160,2,8.25,38441,18,18.00,2230,2230,1831,2230,1649,1940,2135.61,0.00,0,0,2513,2226,2083,1796,1653,2155,1725,13,290,500,1160,5,1,2677680,56,47.73,0.67,12,0.00,44.00,3133.00,2800,20240531,-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
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 161339 57 100.00 KONEX N N N N N 2200 100 2 4.76 13290 6 33.33 2290 2290 2200 2415 1785 2100 2215.00 0.00 0 0 2452 2275 2053 1876 1654 2165 1766 13 315 500 1260 5 1 2677680 59 50.00 0.70 12 0.00 44.00 3133.00 2800 20240531 -21.43 1700 20241213 29.41 2400 -8.33 20250313 1760 25.00 20250212 2800 -21.43 20240531 1700 29.41 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
3 20250321 151326 57 100.00 KONEX N N N N N 2290 190 2 9.05 2290 1 5.56 2290 2290 2290 2415 1785 2100 2290.00 0.00 0 0 2452 2275 2053 1876 1654 2165 1766 13 315 500 1260 5 1 2677680 61 52.05 0.73 12 0.00 44.00 3133.00 2800 20240531 -18.21 1700 20241213 34.71 2400 -4.58 20250313 1760 30.11 20250212 2800 -18.21 20240531 1700 34.71 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
4 20250321 141326 57 100.00 KONEX N N N N N 2290 190 2 9.05 2290 1 5.56 2290 2290 2290 2415 1785 2100 2290.00 0.00 0 0 2452 2275 2053 1876 1654 2165 1766 13 315 500 1260 5 1 2677680 61 52.05 0.73 12 0.00 44.00 3133.00 2800 20240531 -18.21 1700 20241213 34.71 2400 -4.58 20250313 1760 30.11 20250212 2800 -18.21 20240531 1700 34.71 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
5 20250321 131327 57 100.00 KONEX N N N N N 2290 190 2 9.05 2290 1 5.56 2290 2290 2290 2415 1785 2100 2290.00 0.00 0 0 2452 2275 2053 1876 1654 2165 1766 13 315 500 1260 5 1 2677680 61 52.05 0.73 12 0.00 44.00 3133.00 2800 20240531 -18.21 1700 20241213 34.71 2400 -4.58 20250313 1760 30.11 20250212 2800 -18.21 20240531 1700 34.71 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
6 20250321 121327 57 100.00 KONEX N N N N N 2290 190 2 9.05 2290 1 5.56 2290 2290 2290 2415 1785 2100 2290.00 0.00 0 0 2452 2275 2053 1876 1654 2165 1766 13 315 500 1260 5 1 2677680 61 52.05 0.73 12 0.00 44.00 3133.00 2800 20240531 -18.21 1700 20241213 34.71 2400 -4.58 20250313 1760 30.11 20250212 2800 -18.21 20240531 1700 34.71 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
7 20250321 111328 57 100.00 KONEX N N N N N 2290 190 2 9.05 2290 1 5.56 2290 2290 2290 2415 1785 2100 2290.00 0.00 0 0 2452 2275 2053 1876 1654 2165 1766 13 315 500 1260 5 1 2677680 61 52.05 0.73 12 0.00 44.00 3133.00 2800 20240531 -18.21 1700 20241213 34.71 2400 -4.58 20250313 1760 30.11 20250212 2800 -18.21 20240531 1700 34.71 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
8 20250321 101328 57 100.00 KONEX N N N N N 2290 190 2 9.05 2290 1 5.56 2290 2290 2290 2415 1785 2100 2290.00 0.00 0 0 2452 2275 2053 1876 1654 2165 1766 13 315 500 1260 5 1 2677680 61 52.05 0.73 12 0.00 44.00 3133.00 2800 20240531 -18.21 1700 20241213 34.71 2400 -4.58 20250313 1760 30.11 20250212 2800 -18.21 20240531 1700 34.71 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
9 20250321 091336 57 100.00 KONEX N N N N N 2290 190 2 9.05 2290 1 5.56 2290 2290 2290 2415 1785 2100 2290.00 0.00 0 0 2452 2275 2053 1876 1654 2165 1766 13 315 500 1260 5 1 2677680 61 52.05 0.73 12 0.00 44.00 3133.00 2800 20240531 -18.21 1700 20241213 34.71 2400 -4.58 20250313 1760 30.11 20250212 2800 -18.21 20240531 1700 34.71 20241213 0.00 N 448780 500 13 억 0 N N 0 N 00 N
10 20250320 161951 57 100.00 KONEX N N N N N 2100 160 2 8.25 38441 18 18.00 2230 2230 1831 2230 1649 1940 2135.61 0.00 0 0 2513 2226 2083 1796 1653 2155 1725 13 290 500 1160 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
11 20250320 151322 57 100.00 KONEX N N N N N 2100 160 2 8.25 38441 18 18.00 2230 2230 1831 2230 1649 1940 2135.61 0.00 0 0 2513 2226 2083 1796 1653 2155 1725 13 290 500 1160 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
12 20250320 141327 57 100.00 KONEX N N N N N 2100 160 2 8.25 38441 18 18.00 2230 2230 1831 2230 1649 1940 2135.61 0.00 0 0 2513 2226 2083 1796 1653 2155 1725 13 290 500 1160 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