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
456700/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
20250318,161325,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240306,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240318,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250318,151332,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240306,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240318,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250318,141328,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240306,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240318,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250318,131327,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240306,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240318,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250318,121330,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240306,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240318,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250318,111328,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240306,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240318,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250318,101331,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240306,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240318,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250318,091333,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240306,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240318,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250317,161324,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240305,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240318,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250317,151324,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240305,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240318,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250317,141326,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240305,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240318,15000,0.00,20250310,0.00,N,456700,500,4 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 161325 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240306 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240318 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
3 20250318 151332 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240306 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240318 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
4 20250318 141328 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240306 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240318 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
5 20250318 131327 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240306 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240318 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
6 20250318 121330 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240306 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240318 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
7 20250318 111328 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240306 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240318 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
8 20250318 101331 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240306 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240318 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
9 20250318 091333 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240306 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240318 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
10 20250317 161324 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240305 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240318 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
11 20250317 151324 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240305 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240318 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
12 20250317 141326 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240305 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240318 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N