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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
302920/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
20250318,161124,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4300,0,3,0.00,77410,18,900.00,4305,4305,4300,4945,3655,4300,4300.56,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250318,0.00,6400,-32.81,20250108,4300,0.00,20250318,8580,-49.88,20240318,4300,0.00,20250318,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250318,151129,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4300,0,3,0.00,77410,18,900.00,4305,4305,4300,4945,3655,4300,4300.56,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250318,0.00,6400,-32.81,20250108,4300,0.00,20250318,8580,-49.88,20240318,4300,0.00,20250318,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250318,141126,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4300,0,3,0.00,77410,18,900.00,4305,4305,4300,4945,3655,4300,4300.56,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250318,0.00,6400,-32.81,20250108,4300,0.00,20250318,8580,-49.88,20240318,4300,0.00,20250318,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250318,131125,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4300,0,3,0.00,51610,12,600.00,4305,4305,4300,4945,3655,4300,4300.83,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250318,0.00,6400,-32.81,20250108,4300,0.00,20250318,8580,-49.88,20240318,4300,0.00,20250318,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250318,121128,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8580,-49.88,20240318,4300,0.00,20250317,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250318,111126,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8580,-49.88,20240318,4300,0.00,20250317,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250318,101128,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8580,-49.88,20240318,4300,0.00,20250317,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250318,091131,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8580,-49.88,20240318,4300,0.00,20250317,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250317,161123,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4300,-300,5,-6.52,8600,2,0.00,4300,4300,4300,5290,3910,4600,4300.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2760,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8580,-49.88,20240318,4300,0.00,20250317,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250317,151122,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4300,-300,5,-6.52,8600,2,0.00,4300,4300,4300,5290,3910,4600,4300.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2760,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8580,-49.88,20240318,4300,0.00,20250317,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20250317,141125,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4300,-300,5,-6.52,8600,2,0.00,4300,4300,4300,5290,3910,4600,4300.00,0.00,0,0,4600,4600,4600,4600,4600,4600,4600,23,690,500,2760,5,1,4552359,196,-11.38,2.29,12,0.00,-378.00,1874.00,8590,20240315,-49.94,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8580,-49.88,20240318,4300,0.00,20250317,0.00,N,302920,500,22 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 20250318 161124 57 100.00 KONEX 신저가 N N N N N 4300 0 3 0.00 77410 18 900.00 4305 4305 4300 4945 3655 4300 4300.56 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4552359 196 -11.38 2.29 12 0.00 -378.00 1874.00 8590 20240315 -49.94 4300 20250318 0.00 6400 -32.81 20250108 4300 0.00 20250318 8580 -49.88 20240318 4300 0.00 20250318 0.00 N 302920 500 22 억 0 N N 0 N 00 N
3 20250318 151129 57 100.00 KONEX 신저가 N N N N N 4300 0 3 0.00 77410 18 900.00 4305 4305 4300 4945 3655 4300 4300.56 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4552359 196 -11.38 2.29 12 0.00 -378.00 1874.00 8590 20240315 -49.94 4300 20250318 0.00 6400 -32.81 20250108 4300 0.00 20250318 8580 -49.88 20240318 4300 0.00 20250318 0.00 N 302920 500 22 억 0 N N 0 N 00 N
4 20250318 141126 57 100.00 KONEX 신저가 N N N N N 4300 0 3 0.00 77410 18 900.00 4305 4305 4300 4945 3655 4300 4300.56 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4552359 196 -11.38 2.29 12 0.00 -378.00 1874.00 8590 20240315 -49.94 4300 20250318 0.00 6400 -32.81 20250108 4300 0.00 20250318 8580 -49.88 20240318 4300 0.00 20250318 0.00 N 302920 500 22 억 0 N N 0 N 00 N
5 20250318 131125 57 100.00 KONEX 신저가 N N N N N 4300 0 3 0.00 51610 12 600.00 4305 4305 4300 4945 3655 4300 4300.83 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4552359 196 -11.38 2.29 12 0.00 -378.00 1874.00 8590 20240315 -49.94 4300 20250318 0.00 6400 -32.81 20250108 4300 0.00 20250318 8580 -49.88 20240318 4300 0.00 20250318 0.00 N 302920 500 22 억 0 N N 0 N 00 N
6 20250318 121128 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4552359 196 -11.38 2.29 12 0.00 -378.00 1874.00 8590 20240315 -49.94 4300 20250317 0.00 6400 -32.81 20250108 4300 0.00 20250317 8580 -49.88 20240318 4300 0.00 20250317 0.00 N 302920 500 22 억 0 N N 0 N 00 N
7 20250318 111126 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4552359 196 -11.38 2.29 12 0.00 -378.00 1874.00 8590 20240315 -49.94 4300 20250317 0.00 6400 -32.81 20250108 4300 0.00 20250317 8580 -49.88 20240318 4300 0.00 20250317 0.00 N 302920 500 22 억 0 N N 0 N 00 N
8 20250318 101128 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4552359 196 -11.38 2.29 12 0.00 -378.00 1874.00 8590 20240315 -49.94 4300 20250317 0.00 6400 -32.81 20250108 4300 0.00 20250317 8580 -49.88 20240318 4300 0.00 20250317 0.00 N 302920 500 22 억 0 N N 0 N 00 N
9 20250318 091131 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4552359 196 -11.38 2.29 12 0.00 -378.00 1874.00 8590 20240315 -49.94 4300 20250317 0.00 6400 -32.81 20250108 4300 0.00 20250317 8580 -49.88 20240318 4300 0.00 20250317 0.00 N 302920 500 22 억 0 N N 0 N 00 N
10 20250317 161123 57 100.00 KONEX 신저가 N N N N N 4300 -300 5 -6.52 8600 2 0.00 4300 4300 4300 5290 3910 4600 4300.00 0.00 0 0 4600 4600 4600 4600 4600 4600 4600 23 690 500 2760 5 1 4552359 196 -11.38 2.29 12 0.00 -378.00 1874.00 8590 20240315 -49.94 4300 20250317 0.00 6400 -32.81 20250108 4300 0.00 20250317 8580 -49.88 20240318 4300 0.00 20250317 0.00 N 302920 500 22 억 0 N N 0 N 00 N
11 20250317 151122 57 100.00 KONEX 신저가 N N N N N 4300 -300 5 -6.52 8600 2 0.00 4300 4300 4300 5290 3910 4600 4300.00 0.00 0 0 4600 4600 4600 4600 4600 4600 4600 23 690 500 2760 5 1 4552359 196 -11.38 2.29 12 0.00 -378.00 1874.00 8590 20240315 -49.94 4300 20250317 0.00 6400 -32.81 20250108 4300 0.00 20250317 8580 -49.88 20240318 4300 0.00 20250317 0.00 N 302920 500 22 억 0 N N 0 N 00 N
12 20250317 141125 57 100.00 KONEX 신저가 N N N N N 4300 -300 5 -6.52 8600 2 0.00 4300 4300 4300 5290 3910 4600 4300.00 0.00 0 0 4600 4600 4600 4600 4600 4600 4600 23 690 500 2760 5 1 4552359 196 -11.38 2.29 12 0.00 -378.00 1874.00 8590 20240315 -49.94 4300 20250317 0.00 6400 -32.81 20250108 4300 0.00 20250317 8580 -49.88 20240318 4300 0.00 20250317 0.00 N 302920 500 22 억 0 N N 0 N 00 N