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
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
20250318,161242,57,100.00,KONEX,,,N,N,N,N, ,N,5600,100,2,1.82,74800,14,0.00,5200,5600,5200,6320,4680,5500,5342.86,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,11,820,500,3300,10,1,2226540,125,-4.96,-1.53,12,0.00,-1130.00,-3666.00,14990,20240315,-62.64,5100,20250311,9.80,11000,-49.09,20250114,5100,9.80,20250311,14500,-61.38,20240326,5100,9.80,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250318,151248,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-100,5,-1.82,63600,12,0.00,5200,5400,5200,6320,4680,5500,5300.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,11,820,500,3300,10,1,2226540,120,-4.78,-1.47,12,0.00,-1130.00,-3666.00,14990,20240315,-63.98,5100,20250311,5.88,11000,-50.91,20250114,5100,5.88,20250311,14500,-62.76,20240326,5100,5.88,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250318,141245,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-300,5,-5.45,31200,6,0.00,5200,5200,5200,6320,4680,5500,5200.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,11,820,500,3300,10,1,2226540,116,-4.60,-1.42,12,0.00,-1130.00,-3666.00,14990,20240315,-65.31,5100,20250311,1.96,11000,-52.73,20250114,5100,1.96,20250311,14500,-64.14,20240326,5100,1.96,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250318,131244,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,11,820,500,3300,10,1,2226540,122,-4.87,-1.50,12,0.00,-1130.00,-3666.00,14990,20240315,-63.31,5100,20250311,7.84,11000,-50.00,20250114,5100,7.84,20250311,14500,-62.07,20240326,5100,7.84,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250318,121246,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,11,820,500,3300,10,1,2226540,122,-4.87,-1.50,12,0.00,-1130.00,-3666.00,14990,20240315,-63.31,5100,20250311,7.84,11000,-50.00,20250114,5100,7.84,20250311,14500,-62.07,20240326,5100,7.84,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250318,111244,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,11,820,500,3300,10,1,2226540,122,-4.87,-1.50,12,0.00,-1130.00,-3666.00,14990,20240315,-63.31,5100,20250311,7.84,11000,-50.00,20250114,5100,7.84,20250311,14500,-62.07,20240326,5100,7.84,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250318,101247,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,11,820,500,3300,10,1,2226540,122,-4.87,-1.50,12,0.00,-1130.00,-3666.00,14990,20240315,-63.31,5100,20250311,7.84,11000,-50.00,20250114,5100,7.84,20250311,14500,-62.07,20240326,5100,7.84,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250318,091249,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,11,820,500,3300,10,1,2226540,122,-4.87,-1.50,12,0.00,-1130.00,-3666.00,14990,20240315,-63.31,5100,20250311,7.84,11000,-50.00,20250114,5100,7.84,20250311,14500,-62.07,20240326,5100,7.84,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250317,161241,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,11,820,500,3300,10,1,2226540,122,-4.87,-1.50,12,0.00,-1130.00,-3666.00,14990,20240315,-63.31,5100,20250311,7.84,11000,-50.00,20250114,5100,7.84,20250311,14500,-62.07,20240326,5100,7.84,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250317,151241,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,11,820,500,3300,10,1,2226540,122,-4.87,-1.50,12,0.00,-1130.00,-3666.00,14990,20240315,-63.31,5100,20250311,7.84,11000,-50.00,20250114,5100,7.84,20250311,14500,-62.07,20240326,5100,7.84,20250311,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250317,141243,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,11,820,500,3300,10,1,2226540,122,-4.87,-1.50,12,0.00,-1130.00,-3666.00,14990,20240315,-63.31,5100,20250311,7.84,11000,-50.00,20250114,5100,7.84,20250311,14500,-62.07,20240326,5100,7.84,20250311,0.00,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 20250318 161242 57 100.00 KONEX N N N N N 5600 100 2 1.82 74800 14 0.00 5200 5600 5200 6320 4680 5500 5342.86 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 11 820 500 3300 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 14500 -61.38 20240326 5100 9.80 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N
3 20250318 151248 57 100.00 KONEX N N N N N 5400 -100 5 -1.82 63600 12 0.00 5200 5400 5200 6320 4680 5500 5300.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 11 820 500 3300 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 14500 -62.76 20240326 5100 5.88 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N
4 20250318 141245 57 100.00 KONEX N N N N N 5200 -300 5 -5.45 31200 6 0.00 5200 5200 5200 6320 4680 5500 5200.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 11 820 500 3300 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 14500 -64.14 20240326 5100 1.96 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N
5 20250318 131244 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 11 820 500 3300 10 1 2226540 122 -4.87 -1.50 12 0.00 -1130.00 -3666.00 14990 20240315 -63.31 5100 20250311 7.84 11000 -50.00 20250114 5100 7.84 20250311 14500 -62.07 20240326 5100 7.84 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N
6 20250318 121246 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 11 820 500 3300 10 1 2226540 122 -4.87 -1.50 12 0.00 -1130.00 -3666.00 14990 20240315 -63.31 5100 20250311 7.84 11000 -50.00 20250114 5100 7.84 20250311 14500 -62.07 20240326 5100 7.84 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N
7 20250318 111244 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 11 820 500 3300 10 1 2226540 122 -4.87 -1.50 12 0.00 -1130.00 -3666.00 14990 20240315 -63.31 5100 20250311 7.84 11000 -50.00 20250114 5100 7.84 20250311 14500 -62.07 20240326 5100 7.84 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N
8 20250318 101247 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 11 820 500 3300 10 1 2226540 122 -4.87 -1.50 12 0.00 -1130.00 -3666.00 14990 20240315 -63.31 5100 20250311 7.84 11000 -50.00 20250114 5100 7.84 20250311 14500 -62.07 20240326 5100 7.84 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N
9 20250318 091249 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 11 820 500 3300 10 1 2226540 122 -4.87 -1.50 12 0.00 -1130.00 -3666.00 14990 20240315 -63.31 5100 20250311 7.84 11000 -50.00 20250114 5100 7.84 20250311 14500 -62.07 20240326 5100 7.84 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N
10 20250317 161241 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 11 820 500 3300 10 1 2226540 122 -4.87 -1.50 12 0.00 -1130.00 -3666.00 14990 20240315 -63.31 5100 20250311 7.84 11000 -50.00 20250114 5100 7.84 20250311 14500 -62.07 20240326 5100 7.84 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N
11 20250317 151241 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 11 820 500 3300 10 1 2226540 122 -4.87 -1.50 12 0.00 -1130.00 -3666.00 14990 20240315 -63.31 5100 20250311 7.84 11000 -50.00 20250114 5100 7.84 20250311 14500 -62.07 20240326 5100 7.84 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N
12 20250317 141243 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 11 820 500 3300 10 1 2226540 122 -4.87 -1.50 12 0.00 -1130.00 -3666.00 14990 20240315 -63.31 5100 20250311 7.84 11000 -50.00 20250114 5100 7.84 20250311 14500 -62.07 20240326 5100 7.84 20250311 0.00 N 402420 500 11 억 0 N N 0 N 00 N