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
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
20250321,161339,57,100.00,KONEX,,,N,N,N,N, ,N,19960,10,2,0.05,948420,45,68.18,19960,21700,19950,22900,16960,19950,21076.00,0.00,0,0,21383,20666,19233,18516,17083,21025,18875,25,2950,500,13160,10,1,5081470,1014,51.84,2.49,12,0.00,385.00,8015.00,33050,20240429,-39.61,12850,20240311,55.33,28000,-28.71,20250226,15790,26.41,20250313,33050,-39.61,20240429,13200,51.21,20240321,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250321,151327,57,100.00,KONEX,,,N,N,N,N, ,N,21600,1650,2,8.27,928460,44,66.67,19960,21700,19950,22900,16960,19950,21101.36,0.00,0,0,21383,20666,19233,18516,17083,21025,18875,25,2950,500,13160,50,1,5081470,1098,56.10,2.69,12,0.00,385.00,8015.00,33050,20240429,-34.64,12850,20240311,68.09,28000,-22.86,20250226,15790,36.80,20250313,33050,-34.64,20240429,13200,63.64,20240321,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250321,141327,57,100.00,KONEX,,,N,N,N,N, ,N,21700,1750,2,8.77,906860,43,65.15,19960,21700,19950,22900,16960,19950,21089.77,0.00,0,0,21383,20666,19233,18516,17083,21025,18875,25,2950,500,13160,50,1,5081470,1103,56.36,2.71,12,0.00,385.00,8015.00,33050,20240429,-34.34,12850,20240311,68.87,28000,-22.50,20250226,15790,37.43,20250313,33050,-34.34,20240429,13200,64.39,20240321,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250321,131328,57,100.00,KONEX,,,N,N,N,N, ,N,21700,1750,2,8.77,516260,25,37.88,19960,21700,19950,22900,16960,19950,20650.40,0.00,0,0,21383,20666,19233,18516,17083,21025,18875,25,2950,500,13160,50,1,5081470,1103,56.36,2.71,12,0.00,385.00,8015.00,33050,20240429,-34.34,12850,20240311,68.87,28000,-22.50,20250226,15790,37.43,20250313,33050,-34.34,20240429,13200,64.39,20240321,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250321,121327,57,100.00,KONEX,,,N,N,N,N, ,N,21700,1750,2,8.77,516260,25,37.88,19960,21700,19950,22900,16960,19950,20650.40,0.00,0,0,21383,20666,19233,18516,17083,21025,18875,25,2950,500,13160,50,1,5081470,1103,56.36,2.71,12,0.00,385.00,8015.00,33050,20240429,-34.34,12850,20240311,68.87,28000,-22.50,20250226,15790,37.43,20250313,33050,-34.34,20240429,13200,64.39,20240321,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250321,111328,57,100.00,KONEX,,,N,N,N,N, ,N,21700,1750,2,8.77,516260,25,37.88,19960,21700,19950,22900,16960,19950,20650.40,0.00,0,0,21383,20666,19233,18516,17083,21025,18875,25,2950,500,13160,50,1,5081470,1103,56.36,2.71,12,0.00,385.00,8015.00,33050,20240429,-34.34,12850,20240311,68.87,28000,-22.50,20250226,15790,37.43,20250313,33050,-34.34,20240429,13200,64.39,20240321,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250321,101329,57,100.00,KONEX,,,N,N,N,N, ,N,19950,0,3,0.00,0,0,0.00,0,0,0,22900,16960,19950,0.00,0.00,0,0,21383,20666,19233,18516,17083,21025,18875,25,2950,500,13160,10,1,5081470,1014,51.82,2.49,12,0.00,385.00,8015.00,33050,20240429,-39.64,12850,20240311,55.25,28000,-28.75,20250226,15790,26.35,20250313,33050,-39.64,20240429,13200,51.14,20240321,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250321,091336,57,100.00,KONEX,,,N,N,N,N, ,N,19950,0,3,0.00,0,0,0.00,0,0,0,22900,16960,19950,0.00,0.00,0,0,21383,20666,19233,18516,17083,21025,18875,25,2950,500,13160,10,1,5081470,1014,51.82,2.49,12,0.00,385.00,8015.00,33050,20240429,-39.64,12850,20240311,55.25,28000,-28.75,20250226,15790,26.35,20250313,33050,-39.64,20240429,13200,51.14,20240321,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250320,161952,57,100.00,KONEX,,,N,N,N,N, ,N,19950,2200,2,12.39,1196300,66,61.11,17800,19950,17800,20400,15090,17750,18125.76,0.00,0,0,23150,20450,19100,16400,15050,19775,15725,25,2650,500,11710,10,1,5081470,1014,51.82,2.49,12,0.00,385.00,8015.00,33050,20240429,-39.64,12850,20240308,55.25,28000,-28.75,20250226,15790,26.35,20250313,33050,-39.64,20240429,13200,51.14,20240320,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250320,151323,57,100.00,KONEX,,,N,N,N,N, ,N,17800,50,2,0.28,996800,56,51.85,17800,17800,17800,20400,15090,17750,17800.00,0.00,0,0,23150,20450,19100,16400,15050,19775,15725,25,2650,500,11710,10,1,5081470,905,46.23,2.22,12,0.00,385.00,8015.00,33050,20240429,-46.14,12850,20240308,38.52,28000,-36.43,20250226,15790,12.73,20250313,33050,-46.14,20240429,13200,34.85,20240320,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250320,141328,57,100.00,KONEX,,,N,N,N,N, ,N,17800,50,2,0.28,320400,18,16.67,17800,17800,17800,20400,15090,17750,17800.00,0.00,0,0,23150,20450,19100,16400,15050,19775,15725,25,2650,500,11710,10,1,5081470,905,46.23,2.22,12,0.00,385.00,8015.00,33050,20240429,-46.14,12850,20240308,38.52,28000,-36.43,20250226,15790,12.73,20250313,33050,-46.14,20240429,13200,34.85,20240320,0.00,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 20250321 161339 57 100.00 KONEX N N N N N 19960 10 2 0.05 948420 45 68.18 19960 21700 19950 22900 16960 19950 21076.00 0.00 0 0 21383 20666 19233 18516 17083 21025 18875 25 2950 500 13160 10 1 5081470 1014 51.84 2.49 12 0.00 385.00 8015.00 33050 20240429 -39.61 12850 20240311 55.33 28000 -28.71 20250226 15790 26.41 20250313 33050 -39.61 20240429 13200 51.21 20240321 0.00 N 448900 500 25 억 0 N N 0 N 00 N
3 20250321 151327 57 100.00 KONEX N N N N N 21600 1650 2 8.27 928460 44 66.67 19960 21700 19950 22900 16960 19950 21101.36 0.00 0 0 21383 20666 19233 18516 17083 21025 18875 25 2950 500 13160 50 1 5081470 1098 56.10 2.69 12 0.00 385.00 8015.00 33050 20240429 -34.64 12850 20240311 68.09 28000 -22.86 20250226 15790 36.80 20250313 33050 -34.64 20240429 13200 63.64 20240321 0.00 N 448900 500 25 억 0 N N 0 N 00 N
4 20250321 141327 57 100.00 KONEX N N N N N 21700 1750 2 8.77 906860 43 65.15 19960 21700 19950 22900 16960 19950 21089.77 0.00 0 0 21383 20666 19233 18516 17083 21025 18875 25 2950 500 13160 50 1 5081470 1103 56.36 2.71 12 0.00 385.00 8015.00 33050 20240429 -34.34 12850 20240311 68.87 28000 -22.50 20250226 15790 37.43 20250313 33050 -34.34 20240429 13200 64.39 20240321 0.00 N 448900 500 25 억 0 N N 0 N 00 N
5 20250321 131328 57 100.00 KONEX N N N N N 21700 1750 2 8.77 516260 25 37.88 19960 21700 19950 22900 16960 19950 20650.40 0.00 0 0 21383 20666 19233 18516 17083 21025 18875 25 2950 500 13160 50 1 5081470 1103 56.36 2.71 12 0.00 385.00 8015.00 33050 20240429 -34.34 12850 20240311 68.87 28000 -22.50 20250226 15790 37.43 20250313 33050 -34.34 20240429 13200 64.39 20240321 0.00 N 448900 500 25 억 0 N N 0 N 00 N
6 20250321 121327 57 100.00 KONEX N N N N N 21700 1750 2 8.77 516260 25 37.88 19960 21700 19950 22900 16960 19950 20650.40 0.00 0 0 21383 20666 19233 18516 17083 21025 18875 25 2950 500 13160 50 1 5081470 1103 56.36 2.71 12 0.00 385.00 8015.00 33050 20240429 -34.34 12850 20240311 68.87 28000 -22.50 20250226 15790 37.43 20250313 33050 -34.34 20240429 13200 64.39 20240321 0.00 N 448900 500 25 억 0 N N 0 N 00 N
7 20250321 111328 57 100.00 KONEX N N N N N 21700 1750 2 8.77 516260 25 37.88 19960 21700 19950 22900 16960 19950 20650.40 0.00 0 0 21383 20666 19233 18516 17083 21025 18875 25 2950 500 13160 50 1 5081470 1103 56.36 2.71 12 0.00 385.00 8015.00 33050 20240429 -34.34 12850 20240311 68.87 28000 -22.50 20250226 15790 37.43 20250313 33050 -34.34 20240429 13200 64.39 20240321 0.00 N 448900 500 25 억 0 N N 0 N 00 N
8 20250321 101329 57 100.00 KONEX N N N N N 19950 0 3 0.00 0 0 0.00 0 0 0 22900 16960 19950 0.00 0.00 0 0 21383 20666 19233 18516 17083 21025 18875 25 2950 500 13160 10 1 5081470 1014 51.82 2.49 12 0.00 385.00 8015.00 33050 20240429 -39.64 12850 20240311 55.25 28000 -28.75 20250226 15790 26.35 20250313 33050 -39.64 20240429 13200 51.14 20240321 0.00 N 448900 500 25 억 0 N N 0 N 00 N
9 20250321 091336 57 100.00 KONEX N N N N N 19950 0 3 0.00 0 0 0.00 0 0 0 22900 16960 19950 0.00 0.00 0 0 21383 20666 19233 18516 17083 21025 18875 25 2950 500 13160 10 1 5081470 1014 51.82 2.49 12 0.00 385.00 8015.00 33050 20240429 -39.64 12850 20240311 55.25 28000 -28.75 20250226 15790 26.35 20250313 33050 -39.64 20240429 13200 51.14 20240321 0.00 N 448900 500 25 억 0 N N 0 N 00 N
10 20250320 161952 57 100.00 KONEX N N N N N 19950 2200 2 12.39 1196300 66 61.11 17800 19950 17800 20400 15090 17750 18125.76 0.00 0 0 23150 20450 19100 16400 15050 19775 15725 25 2650 500 11710 10 1 5081470 1014 51.82 2.49 12 0.00 385.00 8015.00 33050 20240429 -39.64 12850 20240308 55.25 28000 -28.75 20250226 15790 26.35 20250313 33050 -39.64 20240429 13200 51.14 20240320 0.00 N 448900 500 25 억 0 N N 0 N 00 N
11 20250320 151323 57 100.00 KONEX N N N N N 17800 50 2 0.28 996800 56 51.85 17800 17800 17800 20400 15090 17750 17800.00 0.00 0 0 23150 20450 19100 16400 15050 19775 15725 25 2650 500 11710 10 1 5081470 905 46.23 2.22 12 0.00 385.00 8015.00 33050 20240429 -46.14 12850 20240308 38.52 28000 -36.43 20250226 15790 12.73 20250313 33050 -46.14 20240429 13200 34.85 20240320 0.00 N 448900 500 25 억 0 N N 0 N 00 N
12 20250320 141328 57 100.00 KONEX N N N N N 17800 50 2 0.28 320400 18 16.67 17800 17800 17800 20400 15090 17750 17800.00 0.00 0 0 23150 20450 19100 16400 15050 19775 15725 25 2650 500 11710 10 1 5081470 905 46.23 2.22 12 0.00 385.00 8015.00 33050 20240429 -46.14 12850 20240308 38.52 28000 -36.43 20250226 15790 12.73 20250313 33050 -46.14 20240429 13200 34.85 20240320 0.00 N 448900 500 25 억 0 N N 0 N 00 N