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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
402420/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
20250312,161222,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-400,5,-6.67,221600,41,41.41,5600,5600,5200,6900,5100,6000,5404.88,0.00,0,0,6600,6300,5700,5400,4800,6450,5550,11,900,500,3600,10,1,2226540,125,-4.96,-1.53,12,0.00,-1130.00,-3666.00,14990,20240315,-62.64,5100,20250311,9.80,11000,-49.09,20250114,5100,9.80,20250311,14990,-62.64,20240315,5100,9.80,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250312,151226,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-800,5,-13.33,162000,30,30.30,5600,5600,5200,6900,5100,6000,5400.00,0.00,0,0,6600,6300,5700,5400,4800,6450,5550,11,900,500,3600,10,1,2226540,116,-4.60,-1.42,12,0.00,-1130.00,-3666.00,14990,20240315,-65.31,5100,20250311,1.96,11000,-52.73,20250114,5100,1.96,20250311,14990,-65.31,20240315,5100,1.96,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250312,141220,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-800,5,-13.33,162000,30,30.30,5600,5600,5200,6900,5100,6000,5400.00,0.00,0,0,6600,6300,5700,5400,4800,6450,5550,11,900,500,3600,10,1,2226540,116,-4.60,-1.42,12,0.00,-1130.00,-3666.00,14990,20240315,-65.31,5100,20250311,1.96,11000,-52.73,20250114,5100,1.96,20250311,14990,-65.31,20240315,5100,1.96,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250312,131222,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-800,5,-13.33,162000,30,30.30,5600,5600,5200,6900,5100,6000,5400.00,0.00,0,0,6600,6300,5700,5400,4800,6450,5550,11,900,500,3600,10,1,2226540,116,-4.60,-1.42,12,0.00,-1130.00,-3666.00,14990,20240315,-65.31,5100,20250311,1.96,11000,-52.73,20250114,5100,1.96,20250311,14990,-65.31,20240315,5100,1.96,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250312,121226,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-800,5,-13.33,162000,30,30.30,5600,5600,5200,6900,5100,6000,5400.00,0.00,0,0,6600,6300,5700,5400,4800,6450,5550,11,900,500,3600,10,1,2226540,116,-4.60,-1.42,12,0.00,-1130.00,-3666.00,14990,20240315,-65.31,5100,20250311,1.96,11000,-52.73,20250114,5100,1.96,20250311,14990,-65.31,20240315,5100,1.96,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250312,111216,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-800,5,-13.33,162000,30,30.30,5600,5600,5200,6900,5100,6000,5400.00,0.00,0,0,6600,6300,5700,5400,4800,6450,5550,11,900,500,3600,10,1,2226540,116,-4.60,-1.42,12,0.00,-1130.00,-3666.00,14990,20240315,-65.31,5100,20250311,1.96,11000,-52.73,20250114,5100,1.96,20250311,14990,-65.31,20240315,5100,1.96,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250312,101219,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-800,5,-13.33,162000,30,30.30,5600,5600,5200,6900,5100,6000,5400.00,0.00,0,0,6600,6300,5700,5400,4800,6450,5550,11,900,500,3600,10,1,2226540,116,-4.60,-1.42,12,0.00,-1130.00,-3666.00,14990,20240315,-65.31,5100,20250311,1.96,11000,-52.73,20250114,5100,1.96,20250311,14990,-65.31,20240315,5100,1.96,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250312,091227,57,100.00,KONEX,,,N,N,N,N, ,N,6000,0,3,0.00,0,0,0.00,0,0,0,6900,5100,6000,0.00,0.00,0,0,6600,6300,5700,5400,4800,6450,5550,11,900,500,3600,10,1,2226540,134,-5.31,-1.64,12,0.00,-1130.00,-3666.00,14990,20240315,-59.97,5100,20250311,17.65,11000,-45.45,20250114,5100,17.65,20250311,14990,-59.97,20240315,5100,17.65,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250311,161213,57,100.00,KONEX,신저가,,N,N,N,N, ,N,6000,10,2,0.17,542370,99,21.48,5400,6000,5100,6880,5100,5990,5478.48,0.00,0,0,6376,6182,5806,5612,5236,5995,5425,11,890,500,3590,10,1,2226540,134,-5.31,-1.64,12,0.00,-1130.00,-3666.00,14990,20240315,-59.97,5100,20250311,17.65,11000,-45.45,20250114,5100,17.65,20250311,14990,-59.97,20240315,5100,17.65,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250311,151215,57,100.00,KONEX,신저가,,N,N,N,N, ,N,6000,10,2,0.17,542370,99,21.48,5400,6000,5100,6880,5100,5990,5478.48,0.00,0,0,6376,6182,5806,5612,5236,5995,5425,11,890,500,3590,10,1,2226540,134,-5.31,-1.64,12,0.00,-1130.00,-3666.00,14990,20240315,-59.97,5100,20250311,17.65,11000,-45.45,20250114,5100,17.65,20250311,14990,-59.97,20240315,5100,17.65,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250311,141219,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5400,-590,5,-9.85,262850,50,10.85,5400,5400,5100,6880,5100,5990,5257.00,0.00,0,0,6376,6182,5806,5612,5236,5995,5425,11,890,500,3590,10,1,2226540,120,-4.78,-1.47,12,0.00,-1130.00,-3666.00,14990,20240315,-63.98,5100,20250311,5.88,11000,-50.91,20250114,5100,5.88,20250311,14990,-63.98,20240315,5100,5.88,20250311,0.00,N,402420,500,11 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 20250312 161222 57 100.00 KONEX N N N N N 5600 -400 5 -6.67 221600 41 41.41 5600 5600 5200 6900 5100 6000 5404.88 0.00 0 0 6600 6300 5700 5400 4800 6450 5550 11 900 500 3600 10 1 2226540 125 -4.96 -1.53 12 0.00 -1130.00 -3666.00 14990 20240315 -62.64 5100 20250311 9.80 11000 -49.09 20250114 5100 9.80 20250311 14990 -62.64 20240315 5100 9.80 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N
3 20250312 151226 57 100.00 KONEX N N N N N 5200 -800 5 -13.33 162000 30 30.30 5600 5600 5200 6900 5100 6000 5400.00 0.00 0 0 6600 6300 5700 5400 4800 6450 5550 11 900 500 3600 10 1 2226540 116 -4.60 -1.42 12 0.00 -1130.00 -3666.00 14990 20240315 -65.31 5100 20250311 1.96 11000 -52.73 20250114 5100 1.96 20250311 14990 -65.31 20240315 5100 1.96 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N
4 20250312 141220 57 100.00 KONEX N N N N N 5200 -800 5 -13.33 162000 30 30.30 5600 5600 5200 6900 5100 6000 5400.00 0.00 0 0 6600 6300 5700 5400 4800 6450 5550 11 900 500 3600 10 1 2226540 116 -4.60 -1.42 12 0.00 -1130.00 -3666.00 14990 20240315 -65.31 5100 20250311 1.96 11000 -52.73 20250114 5100 1.96 20250311 14990 -65.31 20240315 5100 1.96 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N
5 20250312 131222 57 100.00 KONEX N N N N N 5200 -800 5 -13.33 162000 30 30.30 5600 5600 5200 6900 5100 6000 5400.00 0.00 0 0 6600 6300 5700 5400 4800 6450 5550 11 900 500 3600 10 1 2226540 116 -4.60 -1.42 12 0.00 -1130.00 -3666.00 14990 20240315 -65.31 5100 20250311 1.96 11000 -52.73 20250114 5100 1.96 20250311 14990 -65.31 20240315 5100 1.96 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N
6 20250312 121226 57 100.00 KONEX N N N N N 5200 -800 5 -13.33 162000 30 30.30 5600 5600 5200 6900 5100 6000 5400.00 0.00 0 0 6600 6300 5700 5400 4800 6450 5550 11 900 500 3600 10 1 2226540 116 -4.60 -1.42 12 0.00 -1130.00 -3666.00 14990 20240315 -65.31 5100 20250311 1.96 11000 -52.73 20250114 5100 1.96 20250311 14990 -65.31 20240315 5100 1.96 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N
7 20250312 111216 57 100.00 KONEX N N N N N 5200 -800 5 -13.33 162000 30 30.30 5600 5600 5200 6900 5100 6000 5400.00 0.00 0 0 6600 6300 5700 5400 4800 6450 5550 11 900 500 3600 10 1 2226540 116 -4.60 -1.42 12 0.00 -1130.00 -3666.00 14990 20240315 -65.31 5100 20250311 1.96 11000 -52.73 20250114 5100 1.96 20250311 14990 -65.31 20240315 5100 1.96 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N
8 20250312 101219 57 100.00 KONEX N N N N N 5200 -800 5 -13.33 162000 30 30.30 5600 5600 5200 6900 5100 6000 5400.00 0.00 0 0 6600 6300 5700 5400 4800 6450 5550 11 900 500 3600 10 1 2226540 116 -4.60 -1.42 12 0.00 -1130.00 -3666.00 14990 20240315 -65.31 5100 20250311 1.96 11000 -52.73 20250114 5100 1.96 20250311 14990 -65.31 20240315 5100 1.96 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N
9 20250312 091227 57 100.00 KONEX N N N N N 6000 0 3 0.00 0 0 0.00 0 0 0 6900 5100 6000 0.00 0.00 0 0 6600 6300 5700 5400 4800 6450 5550 11 900 500 3600 10 1 2226540 134 -5.31 -1.64 12 0.00 -1130.00 -3666.00 14990 20240315 -59.97 5100 20250311 17.65 11000 -45.45 20250114 5100 17.65 20250311 14990 -59.97 20240315 5100 17.65 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N
10 20250311 161213 57 100.00 KONEX 신저가 N N N N N 6000 10 2 0.17 542370 99 21.48 5400 6000 5100 6880 5100 5990 5478.48 0.00 0 0 6376 6182 5806 5612 5236 5995 5425 11 890 500 3590 10 1 2226540 134 -5.31 -1.64 12 0.00 -1130.00 -3666.00 14990 20240315 -59.97 5100 20250311 17.65 11000 -45.45 20250114 5100 17.65 20250311 14990 -59.97 20240315 5100 17.65 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N
11 20250311 151215 57 100.00 KONEX 신저가 N N N N N 6000 10 2 0.17 542370 99 21.48 5400 6000 5100 6880 5100 5990 5478.48 0.00 0 0 6376 6182 5806 5612 5236 5995 5425 11 890 500 3590 10 1 2226540 134 -5.31 -1.64 12 0.00 -1130.00 -3666.00 14990 20240315 -59.97 5100 20250311 17.65 11000 -45.45 20250114 5100 17.65 20250311 14990 -59.97 20240315 5100 17.65 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N
12 20250311 141219 57 100.00 KONEX 신저가 N N N N N 5400 -590 5 -9.85 262850 50 10.85 5400 5400 5100 6880 5100 5990 5257.00 0.00 0 0 6376 6182 5806 5612 5236 5995 5425 11 890 500 3590 10 1 2226540 120 -4.78 -1.47 12 0.00 -1130.00 -3666.00 14990 20240315 -63.98 5100 20250311 5.88 11000 -50.91 20250114 5100 5.88 20250311 14990 -63.98 20240315 5100 5.88 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N