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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161228,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,115300,21,51.22,5480,5600,5480,6440,4760,5600,5490.48,0.00,0,0,5866,5732,5466,5332,5066,5800,5400,11,840,500,3360,10,1,2226540,125,-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
20250313,151229,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,115300,21,51.22,5480,5600,5480,6440,4760,5600,5490.48,0.00,0,0,5866,5732,5466,5332,5066,5800,5400,11,840,500,3360,10,1,2226540,125,-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
20250313,141230,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,115300,21,51.22,5480,5600,5480,6440,4760,5600,5490.48,0.00,0,0,5866,5732,5466,5332,5066,5800,5400,11,840,500,3360,10,1,2226540,125,-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
20250313,131229,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,115300,21,51.22,5480,5600,5480,6440,4760,5600,5490.48,0.00,0,0,5866,5732,5466,5332,5066,5800,5400,11,840,500,3360,10,1,2226540,125,-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
20250313,121229,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,115300,21,51.22,5480,5600,5480,6440,4760,5600,5490.48,0.00,0,0,5866,5732,5466,5332,5066,5800,5400,11,840,500,3360,10,1,2226540,125,-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
20250313,111231,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,115300,21,51.22,5480,5600,5480,6440,4760,5600,5490.48,0.00,0,0,5866,5732,5466,5332,5066,5800,5400,11,840,500,3360,10,1,2226540,125,-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
20250313,101228,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5866,5732,5466,5332,5066,5800,5400,11,840,500,3360,10,1,2226540,125,-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
20250313,091232,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5866,5732,5466,5332,5066,5800,5400,11,840,500,3360,10,1,2226540,125,-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
20250312,161222,57,100.00,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
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 20250313 161228 57 100.00 KONEX N N N N N 5600 0 3 0.00 115300 21 51.22 5480 5600 5480 6440 4760 5600 5490.48 0.00 0 0 5866 5732 5466 5332 5066 5800 5400 11 840 500 3360 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 20250313 151229 57 100.00 KONEX N N N N N 5600 0 3 0.00 115300 21 51.22 5480 5600 5480 6440 4760 5600 5490.48 0.00 0 0 5866 5732 5466 5332 5066 5800 5400 11 840 500 3360 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
4 20250313 141230 57 100.00 KONEX N N N N N 5600 0 3 0.00 115300 21 51.22 5480 5600 5480 6440 4760 5600 5490.48 0.00 0 0 5866 5732 5466 5332 5066 5800 5400 11 840 500 3360 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
5 20250313 131229 57 100.00 KONEX N N N N N 5600 0 3 0.00 115300 21 51.22 5480 5600 5480 6440 4760 5600 5490.48 0.00 0 0 5866 5732 5466 5332 5066 5800 5400 11 840 500 3360 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
6 20250313 121229 57 100.00 KONEX N N N N N 5600 0 3 0.00 115300 21 51.22 5480 5600 5480 6440 4760 5600 5490.48 0.00 0 0 5866 5732 5466 5332 5066 5800 5400 11 840 500 3360 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
7 20250313 111231 57 100.00 KONEX N N N N N 5600 0 3 0.00 115300 21 51.22 5480 5600 5480 6440 4760 5600 5490.48 0.00 0 0 5866 5732 5466 5332 5066 5800 5400 11 840 500 3360 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
8 20250313 101228 57 100.00 KONEX N N N N N 5600 0 3 0.00 0 0 0.00 0 0 0 6440 4760 5600 0.00 0.00 0 0 5866 5732 5466 5332 5066 5800 5400 11 840 500 3360 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
9 20250313 091232 57 100.00 KONEX N N N N N 5600 0 3 0.00 0 0 0.00 0 0 0 6440 4760 5600 0.00 0.00 0 0 5866 5732 5466 5332 5066 5800 5400 11 840 500 3360 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
10 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
11 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
12 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