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
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
20250318,161313,57,100.00,KONEX,,,N,N,N,N, ,N,19450,530,2,2.80,19450,1,2.50,19450,19450,19450,21750,16090,18920,19450.00,0.00,0,0,19760,19340,19130,18710,18500,19235,18605,25,2830,500,12480,10,1,5081470,988,50.52,2.43,12,0.00,385.00,8015.00,33050,20240429,-41.15,12850,20240306,51.36,28000,-30.54,20250226,15790,23.18,20250313,33050,-41.15,20240429,12850,51.36,20240318,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250318,151320,57,100.00,KONEX,,,N,N,N,N, ,N,18920,0,3,0.00,0,0,0.00,0,0,0,21750,16090,18920,0.00,0.00,0,0,19760,19340,19130,18710,18500,19235,18605,25,2830,500,12480,10,1,5081470,961,49.14,2.36,12,0.00,385.00,8015.00,33050,20240429,-42.75,12850,20240306,47.24,28000,-32.43,20250226,15790,19.82,20250313,33050,-42.75,20240429,12850,47.24,20240318,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250318,141316,57,100.00,KONEX,,,N,N,N,N, ,N,18920,0,3,0.00,0,0,0.00,0,0,0,21750,16090,18920,0.00,0.00,0,0,19760,19340,19130,18710,18500,19235,18605,25,2830,500,12480,10,1,5081470,961,49.14,2.36,12,0.00,385.00,8015.00,33050,20240429,-42.75,12850,20240306,47.24,28000,-32.43,20250226,15790,19.82,20250313,33050,-42.75,20240429,12850,47.24,20240318,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250318,131316,57,100.00,KONEX,,,N,N,N,N, ,N,18920,0,3,0.00,0,0,0.00,0,0,0,21750,16090,18920,0.00,0.00,0,0,19760,19340,19130,18710,18500,19235,18605,25,2830,500,12480,10,1,5081470,961,49.14,2.36,12,0.00,385.00,8015.00,33050,20240429,-42.75,12850,20240306,47.24,28000,-32.43,20250226,15790,19.82,20250313,33050,-42.75,20240429,12850,47.24,20240318,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250318,121318,57,100.00,KONEX,,,N,N,N,N, ,N,18920,0,3,0.00,0,0,0.00,0,0,0,21750,16090,18920,0.00,0.00,0,0,19760,19340,19130,18710,18500,19235,18605,25,2830,500,12480,10,1,5081470,961,49.14,2.36,12,0.00,385.00,8015.00,33050,20240429,-42.75,12850,20240306,47.24,28000,-32.43,20250226,15790,19.82,20250313,33050,-42.75,20240429,12850,47.24,20240318,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250318,111316,57,100.00,KONEX,,,N,N,N,N, ,N,18920,0,3,0.00,0,0,0.00,0,0,0,21750,16090,18920,0.00,0.00,0,0,19760,19340,19130,18710,18500,19235,18605,25,2830,500,12480,10,1,5081470,961,49.14,2.36,12,0.00,385.00,8015.00,33050,20240429,-42.75,12850,20240306,47.24,28000,-32.43,20250226,15790,19.82,20250313,33050,-42.75,20240429,12850,47.24,20240318,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250318,101319,57,100.00,KONEX,,,N,N,N,N, ,N,18920,0,3,0.00,0,0,0.00,0,0,0,21750,16090,18920,0.00,0.00,0,0,19760,19340,19130,18710,18500,19235,18605,25,2830,500,12480,10,1,5081470,961,49.14,2.36,12,0.00,385.00,8015.00,33050,20240429,-42.75,12850,20240306,47.24,28000,-32.43,20250226,15790,19.82,20250313,33050,-42.75,20240429,12850,47.24,20240318,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250318,091321,57,100.00,KONEX,,,N,N,N,N, ,N,18920,0,3,0.00,0,0,0.00,0,0,0,21750,16090,18920,0.00,0.00,0,0,19760,19340,19130,18710,18500,19235,18605,25,2830,500,12480,10,1,5081470,961,49.14,2.36,12,0.00,385.00,8015.00,33050,20240429,-42.75,12850,20240306,47.24,28000,-32.43,20250226,15790,19.82,20250313,33050,-42.75,20240429,12850,47.24,20240318,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250317,161312,57,100.00,KONEX,,,N,N,N,N, ,N,18920,-80,5,-0.42,781370,40,31.50,19550,19550,18920,21850,16150,19000,19534.25,0.00,0,0,21333,20166,19583,18416,17833,19875,18125,25,2850,500,12540,10,1,5081470,961,49.14,2.36,12,0.00,385.00,8015.00,33050,20240429,-42.75,12850,20240305,47.24,28000,-32.43,20250226,15790,19.82,20250313,33050,-42.75,20240429,12850,47.24,20240318,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250317,151312,57,100.00,KONEX,,,N,N,N,N, ,N,19550,550,2,2.89,762450,39,30.71,19550,19550,19550,21850,16150,19000,19550.00,0.00,0,0,21333,20166,19583,18416,17833,19875,18125,25,2850,500,12540,10,1,5081470,993,50.78,2.44,12,0.00,385.00,8015.00,33050,20240429,-40.85,12850,20240305,52.14,28000,-30.18,20250226,15790,23.81,20250313,33050,-40.85,20240429,12850,52.14,20240318,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20250317,141314,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,21333,20166,19583,18416,17833,19875,18125,25,2850,500,12540,10,1,5081470,965,49.35,2.37,12,0.00,385.00,8015.00,33050,20240429,-42.51,12850,20240305,47.86,28000,-32.14,20250226,15790,20.33,20250313,33050,-42.51,20240429,12850,47.86,20240318,0.00,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 20250318 161313 57 100.00 KONEX N N N N N 19450 530 2 2.80 19450 1 2.50 19450 19450 19450 21750 16090 18920 19450.00 0.00 0 0 19760 19340 19130 18710 18500 19235 18605 25 2830 500 12480 10 1 5081470 988 50.52 2.43 12 0.00 385.00 8015.00 33050 20240429 -41.15 12850 20240306 51.36 28000 -30.54 20250226 15790 23.18 20250313 33050 -41.15 20240429 12850 51.36 20240318 0.00 N 448900 500 25 억 0 N N 0 N 00 N
3 20250318 151320 57 100.00 KONEX N N N N N 18920 0 3 0.00 0 0 0.00 0 0 0 21750 16090 18920 0.00 0.00 0 0 19760 19340 19130 18710 18500 19235 18605 25 2830 500 12480 10 1 5081470 961 49.14 2.36 12 0.00 385.00 8015.00 33050 20240429 -42.75 12850 20240306 47.24 28000 -32.43 20250226 15790 19.82 20250313 33050 -42.75 20240429 12850 47.24 20240318 0.00 N 448900 500 25 억 0 N N 0 N 00 N
4 20250318 141316 57 100.00 KONEX N N N N N 18920 0 3 0.00 0 0 0.00 0 0 0 21750 16090 18920 0.00 0.00 0 0 19760 19340 19130 18710 18500 19235 18605 25 2830 500 12480 10 1 5081470 961 49.14 2.36 12 0.00 385.00 8015.00 33050 20240429 -42.75 12850 20240306 47.24 28000 -32.43 20250226 15790 19.82 20250313 33050 -42.75 20240429 12850 47.24 20240318 0.00 N 448900 500 25 억 0 N N 0 N 00 N
5 20250318 131316 57 100.00 KONEX N N N N N 18920 0 3 0.00 0 0 0.00 0 0 0 21750 16090 18920 0.00 0.00 0 0 19760 19340 19130 18710 18500 19235 18605 25 2830 500 12480 10 1 5081470 961 49.14 2.36 12 0.00 385.00 8015.00 33050 20240429 -42.75 12850 20240306 47.24 28000 -32.43 20250226 15790 19.82 20250313 33050 -42.75 20240429 12850 47.24 20240318 0.00 N 448900 500 25 억 0 N N 0 N 00 N
6 20250318 121318 57 100.00 KONEX N N N N N 18920 0 3 0.00 0 0 0.00 0 0 0 21750 16090 18920 0.00 0.00 0 0 19760 19340 19130 18710 18500 19235 18605 25 2830 500 12480 10 1 5081470 961 49.14 2.36 12 0.00 385.00 8015.00 33050 20240429 -42.75 12850 20240306 47.24 28000 -32.43 20250226 15790 19.82 20250313 33050 -42.75 20240429 12850 47.24 20240318 0.00 N 448900 500 25 억 0 N N 0 N 00 N
7 20250318 111316 57 100.00 KONEX N N N N N 18920 0 3 0.00 0 0 0.00 0 0 0 21750 16090 18920 0.00 0.00 0 0 19760 19340 19130 18710 18500 19235 18605 25 2830 500 12480 10 1 5081470 961 49.14 2.36 12 0.00 385.00 8015.00 33050 20240429 -42.75 12850 20240306 47.24 28000 -32.43 20250226 15790 19.82 20250313 33050 -42.75 20240429 12850 47.24 20240318 0.00 N 448900 500 25 억 0 N N 0 N 00 N
8 20250318 101319 57 100.00 KONEX N N N N N 18920 0 3 0.00 0 0 0.00 0 0 0 21750 16090 18920 0.00 0.00 0 0 19760 19340 19130 18710 18500 19235 18605 25 2830 500 12480 10 1 5081470 961 49.14 2.36 12 0.00 385.00 8015.00 33050 20240429 -42.75 12850 20240306 47.24 28000 -32.43 20250226 15790 19.82 20250313 33050 -42.75 20240429 12850 47.24 20240318 0.00 N 448900 500 25 억 0 N N 0 N 00 N
9 20250318 091321 57 100.00 KONEX N N N N N 18920 0 3 0.00 0 0 0.00 0 0 0 21750 16090 18920 0.00 0.00 0 0 19760 19340 19130 18710 18500 19235 18605 25 2830 500 12480 10 1 5081470 961 49.14 2.36 12 0.00 385.00 8015.00 33050 20240429 -42.75 12850 20240306 47.24 28000 -32.43 20250226 15790 19.82 20250313 33050 -42.75 20240429 12850 47.24 20240318 0.00 N 448900 500 25 억 0 N N 0 N 00 N
10 20250317 161312 57 100.00 KONEX N N N N N 18920 -80 5 -0.42 781370 40 31.50 19550 19550 18920 21850 16150 19000 19534.25 0.00 0 0 21333 20166 19583 18416 17833 19875 18125 25 2850 500 12540 10 1 5081470 961 49.14 2.36 12 0.00 385.00 8015.00 33050 20240429 -42.75 12850 20240305 47.24 28000 -32.43 20250226 15790 19.82 20250313 33050 -42.75 20240429 12850 47.24 20240318 0.00 N 448900 500 25 억 0 N N 0 N 00 N
11 20250317 151312 57 100.00 KONEX N N N N N 19550 550 2 2.89 762450 39 30.71 19550 19550 19550 21850 16150 19000 19550.00 0.00 0 0 21333 20166 19583 18416 17833 19875 18125 25 2850 500 12540 10 1 5081470 993 50.78 2.44 12 0.00 385.00 8015.00 33050 20240429 -40.85 12850 20240305 52.14 28000 -30.18 20250226 15790 23.81 20250313 33050 -40.85 20240429 12850 52.14 20240318 0.00 N 448900 500 25 억 0 N N 0 N 00 N
12 20250317 141314 57 100.00 KONEX N N N N N 19000 0 3 0.00 0 0 0.00 0 0 0 21850 16150 19000 0.00 0.00 0 0 21333 20166 19583 18416 17833 19875 18125 25 2850 500 12540 10 1 5081470 965 49.35 2.37 12 0.00 385.00 8015.00 33050 20240429 -42.51 12850 20240305 47.86 28000 -32.14 20250226 15790 20.33 20250313 33050 -42.51 20240429 12850 47.86 20240318 0.00 N 448900 500 25 억 0 N N 0 N 00 N