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
456570/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
20250321,161351,57,100.00,KONEX,,,N,N,N,N, ,N,12450,-250,5,-1.97,14912610,1219,238.55,12100,12990,12100,14600,10800,12700,12233.48,0.00,0,0,13100,12900,12700,12500,12300,12800,12400,25,1900,500,7620,10,1,4960985,618,21.47,-5.20,12,0.02,580.00,-2396.00,26500,20240320,-53.02,6970,20241223,78.62,14480,-14.02,20250218,7910,57.40,20250211,24950,-50.10,20240325,6970,78.62,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250321,151339,57,100.00,KONEX,,,N,N,N,N, ,N,12450,-250,5,-1.97,14912610,1219,238.55,12100,12990,12100,14600,10800,12700,12233.48,0.00,0,0,13100,12900,12700,12500,12300,12800,12400,25,1900,500,7620,10,1,4960985,618,21.47,-5.20,12,0.02,580.00,-2396.00,26500,20240320,-53.02,6970,20241223,78.62,14480,-14.02,20250218,7910,57.40,20250211,24950,-50.10,20240325,6970,78.62,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250321,141339,57,100.00,KONEX,,,N,N,N,N, ,N,12150,-550,5,-4.33,14887710,1217,238.16,12100,12990,12100,14600,10800,12700,12233.12,0.00,0,0,13100,12900,12700,12500,12300,12800,12400,25,1900,500,7620,10,1,4960985,603,20.95,-5.07,12,0.02,580.00,-2396.00,26500,20240320,-54.15,6970,20241223,74.32,14480,-16.09,20250218,7910,53.60,20250211,24950,-51.30,20240325,6970,74.32,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250321,131340,57,100.00,KONEX,,,N,N,N,N, ,N,12490,-210,5,-1.65,13057060,1066,208.61,12100,12990,12100,14600,10800,12700,12248.65,0.00,0,0,13100,12900,12700,12500,12300,12800,12400,25,1900,500,7620,10,1,4960985,620,21.53,-5.21,12,0.02,580.00,-2396.00,26500,20240320,-52.87,6970,20241223,79.20,14480,-13.74,20250218,7910,57.90,20250211,24950,-49.94,20240325,6970,79.20,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250321,121339,57,100.00,KONEX,,,N,N,N,N, ,N,12110,-590,5,-4.65,12184380,994,194.52,12100,12990,12100,14600,10800,12700,12257.93,0.00,0,0,13100,12900,12700,12500,12300,12800,12400,25,1900,500,7620,10,1,4960985,601,20.88,-5.05,12,0.02,580.00,-2396.00,26500,20240320,-54.30,6970,20241223,73.74,14480,-16.37,20250218,7910,53.10,20250211,24950,-51.46,20240325,6970,73.74,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250321,111340,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-200,5,-1.57,11820180,964,188.65,12100,12990,12100,14600,10800,12700,12261.60,0.00,0,0,13100,12900,12700,12500,12300,12800,12400,25,1900,500,7620,10,1,4960985,620,21.55,-5.22,12,0.02,580.00,-2396.00,26500,20240320,-52.83,6970,20241223,79.34,14480,-13.67,20250218,7910,58.03,20250211,24950,-49.90,20240325,6970,79.34,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250321,101341,57,100.00,KONEX,,,N,N,N,N, ,N,12110,-590,5,-4.65,6836170,564,110.37,12100,12990,12100,14600,10800,12700,12120.87,0.00,0,0,13100,12900,12700,12500,12300,12800,12400,25,1900,500,7620,10,1,4960985,601,20.88,-5.05,12,0.01,580.00,-2396.00,26500,20240320,-54.30,6970,20241223,73.74,14480,-16.37,20250218,7910,53.10,20250211,24950,-51.46,20240325,6970,73.74,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250321,091348,57,100.00,KONEX,,,N,N,N,N, ,N,12990,290,2,2.28,2384590,197,38.55,12100,12990,12100,14600,10800,12700,12104.52,0.00,0,0,13100,12900,12700,12500,12300,12800,12400,25,1900,500,7620,10,1,4960985,644,22.40,-5.42,12,0.00,580.00,-2396.00,26500,20240320,-50.98,6970,20241223,86.37,14480,-10.29,20250218,7910,64.22,20250211,24950,-47.94,20240325,6970,86.37,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250320,162003,57,100.00,KONEX,,,N,N,N,N, ,N,12700,70,2,0.55,6527600,511,15.25,12900,12900,12500,14520,10740,12630,12774.17,0.00,0,0,12810,12720,12610,12520,12410,12665,12465,25,1890,500,7570,10,1,4960985,630,21.90,-5.30,12,0.01,580.00,-2396.00,26500,20240320,-52.08,6970,20241223,82.21,14480,-12.29,20250218,7910,60.56,20250211,26500,-52.08,20240320,6970,82.21,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250320,151334,57,100.00,KONEX,,,N,N,N,N, ,N,12700,70,2,0.55,5257600,411,12.26,12900,12900,12500,14520,10740,12630,12792.21,0.00,0,0,12810,12720,12610,12520,12410,12665,12465,25,1890,500,7570,10,1,4960985,630,21.90,-5.30,12,0.01,580.00,-2396.00,26500,20240320,-52.08,6970,20241223,82.21,14480,-12.29,20250218,7910,60.56,20250211,26500,-52.08,20240320,6970,82.21,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250320,141340,57,100.00,KONEX,,,N,N,N,N, ,N,12800,170,2,1.35,5117900,400,11.94,12900,12900,12500,14520,10740,12630,12794.75,0.00,0,0,12810,12720,12610,12520,12410,12665,12465,25,1890,500,7570,10,1,4960985,635,22.07,-5.34,12,0.01,580.00,-2396.00,26500,20240320,-51.70,6970,20241223,83.64,14480,-11.60,20250218,7910,61.82,20250211,26500,-51.70,20240320,6970,83.64,20241223,0.00,N,456570,500,24 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 161351 57 100.00 KONEX N N N N N 12450 -250 5 -1.97 14912610 1219 238.55 12100 12990 12100 14600 10800 12700 12233.48 0.00 0 0 13100 12900 12700 12500 12300 12800 12400 25 1900 500 7620 10 1 4960985 618 21.47 -5.20 12 0.02 580.00 -2396.00 26500 20240320 -53.02 6970 20241223 78.62 14480 -14.02 20250218 7910 57.40 20250211 24950 -50.10 20240325 6970 78.62 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
3 20250321 151339 57 100.00 KONEX N N N N N 12450 -250 5 -1.97 14912610 1219 238.55 12100 12990 12100 14600 10800 12700 12233.48 0.00 0 0 13100 12900 12700 12500 12300 12800 12400 25 1900 500 7620 10 1 4960985 618 21.47 -5.20 12 0.02 580.00 -2396.00 26500 20240320 -53.02 6970 20241223 78.62 14480 -14.02 20250218 7910 57.40 20250211 24950 -50.10 20240325 6970 78.62 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
4 20250321 141339 57 100.00 KONEX N N N N N 12150 -550 5 -4.33 14887710 1217 238.16 12100 12990 12100 14600 10800 12700 12233.12 0.00 0 0 13100 12900 12700 12500 12300 12800 12400 25 1900 500 7620 10 1 4960985 603 20.95 -5.07 12 0.02 580.00 -2396.00 26500 20240320 -54.15 6970 20241223 74.32 14480 -16.09 20250218 7910 53.60 20250211 24950 -51.30 20240325 6970 74.32 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
5 20250321 131340 57 100.00 KONEX N N N N N 12490 -210 5 -1.65 13057060 1066 208.61 12100 12990 12100 14600 10800 12700 12248.65 0.00 0 0 13100 12900 12700 12500 12300 12800 12400 25 1900 500 7620 10 1 4960985 620 21.53 -5.21 12 0.02 580.00 -2396.00 26500 20240320 -52.87 6970 20241223 79.20 14480 -13.74 20250218 7910 57.90 20250211 24950 -49.94 20240325 6970 79.20 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
6 20250321 121339 57 100.00 KONEX N N N N N 12110 -590 5 -4.65 12184380 994 194.52 12100 12990 12100 14600 10800 12700 12257.93 0.00 0 0 13100 12900 12700 12500 12300 12800 12400 25 1900 500 7620 10 1 4960985 601 20.88 -5.05 12 0.02 580.00 -2396.00 26500 20240320 -54.30 6970 20241223 73.74 14480 -16.37 20250218 7910 53.10 20250211 24950 -51.46 20240325 6970 73.74 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
7 20250321 111340 57 100.00 KONEX N N N N N 12500 -200 5 -1.57 11820180 964 188.65 12100 12990 12100 14600 10800 12700 12261.60 0.00 0 0 13100 12900 12700 12500 12300 12800 12400 25 1900 500 7620 10 1 4960985 620 21.55 -5.22 12 0.02 580.00 -2396.00 26500 20240320 -52.83 6970 20241223 79.34 14480 -13.67 20250218 7910 58.03 20250211 24950 -49.90 20240325 6970 79.34 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
8 20250321 101341 57 100.00 KONEX N N N N N 12110 -590 5 -4.65 6836170 564 110.37 12100 12990 12100 14600 10800 12700 12120.87 0.00 0 0 13100 12900 12700 12500 12300 12800 12400 25 1900 500 7620 10 1 4960985 601 20.88 -5.05 12 0.01 580.00 -2396.00 26500 20240320 -54.30 6970 20241223 73.74 14480 -16.37 20250218 7910 53.10 20250211 24950 -51.46 20240325 6970 73.74 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
9 20250321 091348 57 100.00 KONEX N N N N N 12990 290 2 2.28 2384590 197 38.55 12100 12990 12100 14600 10800 12700 12104.52 0.00 0 0 13100 12900 12700 12500 12300 12800 12400 25 1900 500 7620 10 1 4960985 644 22.40 -5.42 12 0.00 580.00 -2396.00 26500 20240320 -50.98 6970 20241223 86.37 14480 -10.29 20250218 7910 64.22 20250211 24950 -47.94 20240325 6970 86.37 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
10 20250320 162003 57 100.00 KONEX N N N N N 12700 70 2 0.55 6527600 511 15.25 12900 12900 12500 14520 10740 12630 12774.17 0.00 0 0 12810 12720 12610 12520 12410 12665 12465 25 1890 500 7570 10 1 4960985 630 21.90 -5.30 12 0.01 580.00 -2396.00 26500 20240320 -52.08 6970 20241223 82.21 14480 -12.29 20250218 7910 60.56 20250211 26500 -52.08 20240320 6970 82.21 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
11 20250320 151334 57 100.00 KONEX N N N N N 12700 70 2 0.55 5257600 411 12.26 12900 12900 12500 14520 10740 12630 12792.21 0.00 0 0 12810 12720 12610 12520 12410 12665 12465 25 1890 500 7570 10 1 4960985 630 21.90 -5.30 12 0.01 580.00 -2396.00 26500 20240320 -52.08 6970 20241223 82.21 14480 -12.29 20250218 7910 60.56 20250211 26500 -52.08 20240320 6970 82.21 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
12 20250320 141340 57 100.00 KONEX N N N N N 12800 170 2 1.35 5117900 400 11.94 12900 12900 12500 14520 10740 12630 12794.75 0.00 0 0 12810 12720 12610 12520 12410 12665 12465 25 1890 500 7570 10 1 4960985 635 22.07 -5.34 12 0.01 580.00 -2396.00 26500 20240320 -51.70 6970 20241223 83.64 14480 -11.60 20250218 7910 61.82 20250211 26500 -51.70 20240320 6970 83.64 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N