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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
336040/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
20250321,161218,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-100,5,-2.38,51500,13,650.00,4200,4200,3900,4830,3570,4200,3961.54,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4684534,192,-5.23,11.05,12,0.00,-784.00,371.00,8990,20240723,-54.39,2975,20241121,37.82,4500,-8.89,20250114,3500,17.14,20250102,8990,-54.39,20240723,2975,37.82,20241121,0.00,N,336040,500,23 억,,0,N,N,0,N,00,N
20250321,151203,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-100,5,-2.38,51500,13,650.00,4200,4200,3900,4830,3570,4200,3961.54,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4684534,192,-5.23,11.05,12,0.00,-784.00,371.00,8990,20240723,-54.39,2975,20241121,37.82,4500,-8.89,20250114,3500,17.14,20250102,8990,-54.39,20240723,2975,37.82,20241121,0.00,N,336040,500,23 억,,0,N,N,0,N,00,N
20250321,141204,57,100.00,KONEX,,,N,N,N,N, ,N,3900,-300,5,-7.14,47400,12,600.00,4200,4200,3900,4830,3570,4200,3950.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4684534,183,-4.97,10.51,12,0.00,-784.00,371.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,N,336040,500,23 억,,0,N,N,0,N,00,N
20250321,131206,57,100.00,KONEX,,,N,N,N,N, ,N,3900,-300,5,-7.14,47400,12,600.00,4200,4200,3900,4830,3570,4200,3950.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4684534,183,-4.97,10.51,12,0.00,-784.00,371.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,N,336040,500,23 억,,0,N,N,0,N,00,N
20250321,121206,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,4200,1,50.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4684534,197,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,23 억,,0,N,N,0,N,00,N
20250321,111205,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,4200,1,50.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4684534,197,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,23 억,,0,N,N,0,N,00,N
20250321,101207,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,4200,1,50.00,4200,4200,4200,4830,3570,4200,4200.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4684534,197,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,23 억,,0,N,N,0,N,00,N
20250321,091213,57,100.00,KONEX,,,N,N,N,N, ,N,4200,0,3,0.00,0,0,0.00,0,0,0,4830,3570,4200,0.00,0.00,0,0,4200,4200,4200,4200,4200,4200,4200,23,630,500,2520,5,1,4684534,197,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,23 억,,0,N,N,0,N,00,N
20250320,161817,57,100.00,KONEX,,,N,N,N,N, ,N,4200,200,2,5.00,8400,2,16.67,4200,4200,4200,4600,3400,4000,4200.00,0.00,0,0,4400,4200,4100,3900,3800,4150,3850,23,600,500,2400,5,1,4684534,197,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,23 억,,0,N,N,0,N,00,N
20250320,151201,57,100.00,KONEX,,,N,N,N,N, ,N,4200,200,2,5.00,8400,2,16.67,4200,4200,4200,4600,3400,4000,4200.00,0.00,0,0,4400,4200,4100,3900,3800,4150,3850,23,600,500,2400,5,1,4684534,197,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,23 억,,0,N,N,0,N,00,N
20250320,141205,57,100.00,KONEX,,,N,N,N,N, ,N,4200,200,2,5.00,4200,1,8.33,4200,4200,4200,4600,3400,4000,4200.00,0.00,0,0,4400,4200,4100,3900,3800,4150,3850,23,600,500,2400,5,1,4684534,197,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,23 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 20250321 161218 57 100.00 KONEX N N N N N 4100 -100 5 -2.38 51500 13 650.00 4200 4200 3900 4830 3570 4200 3961.54 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4684534 192 -5.23 11.05 12 0.00 -784.00 371.00 8990 20240723 -54.39 2975 20241121 37.82 4500 -8.89 20250114 3500 17.14 20250102 8990 -54.39 20240723 2975 37.82 20241121 0.00 N 336040 500 23 억 0 N N 0 N 00 N
3 20250321 151203 57 100.00 KONEX N N N N N 4100 -100 5 -2.38 51500 13 650.00 4200 4200 3900 4830 3570 4200 3961.54 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4684534 192 -5.23 11.05 12 0.00 -784.00 371.00 8990 20240723 -54.39 2975 20241121 37.82 4500 -8.89 20250114 3500 17.14 20250102 8990 -54.39 20240723 2975 37.82 20241121 0.00 N 336040 500 23 억 0 N N 0 N 00 N
4 20250321 141204 57 100.00 KONEX N N N N N 3900 -300 5 -7.14 47400 12 600.00 4200 4200 3900 4830 3570 4200 3950.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4684534 183 -4.97 10.51 12 0.00 -784.00 371.00 8990 20240723 -56.62 2975 20241121 31.09 4500 -13.33 20250114 3500 11.43 20250102 8990 -56.62 20240723 2975 31.09 20241121 0.00 N 336040 500 23 억 0 N N 0 N 00 N
5 20250321 131206 57 100.00 KONEX N N N N N 3900 -300 5 -7.14 47400 12 600.00 4200 4200 3900 4830 3570 4200 3950.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4684534 183 -4.97 10.51 12 0.00 -784.00 371.00 8990 20240723 -56.62 2975 20241121 31.09 4500 -13.33 20250114 3500 11.43 20250102 8990 -56.62 20240723 2975 31.09 20241121 0.00 N 336040 500 23 억 0 N N 0 N 00 N
6 20250321 121206 57 100.00 KONEX N N N N N 4200 0 3 0.00 4200 1 50.00 4200 4200 4200 4830 3570 4200 4200.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4684534 197 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 23 억 0 N N 0 N 00 N
7 20250321 111205 57 100.00 KONEX N N N N N 4200 0 3 0.00 4200 1 50.00 4200 4200 4200 4830 3570 4200 4200.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4684534 197 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 23 억 0 N N 0 N 00 N
8 20250321 101207 57 100.00 KONEX N N N N N 4200 0 3 0.00 4200 1 50.00 4200 4200 4200 4830 3570 4200 4200.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4684534 197 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 23 억 0 N N 0 N 00 N
9 20250321 091213 57 100.00 KONEX N N N N N 4200 0 3 0.00 0 0 0.00 0 0 0 4830 3570 4200 0.00 0.00 0 0 4200 4200 4200 4200 4200 4200 4200 23 630 500 2520 5 1 4684534 197 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 23 억 0 N N 0 N 00 N
10 20250320 161817 57 100.00 KONEX N N N N N 4200 200 2 5.00 8400 2 16.67 4200 4200 4200 4600 3400 4000 4200.00 0.00 0 0 4400 4200 4100 3900 3800 4150 3850 23 600 500 2400 5 1 4684534 197 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 23 억 0 N N 0 N 00 N
11 20250320 151201 57 100.00 KONEX N N N N N 4200 200 2 5.00 8400 2 16.67 4200 4200 4200 4600 3400 4000 4200.00 0.00 0 0 4400 4200 4100 3900 3800 4150 3850 23 600 500 2400 5 1 4684534 197 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 23 억 0 N N 0 N 00 N
12 20250320 141205 57 100.00 KONEX N N N N N 4200 200 2 5.00 4200 1 8.33 4200 4200 4200 4600 3400 4000 4200.00 0.00 0 0 4400 4200 4100 3900 3800 4150 3850 23 600 500 2400 5 1 4684534 197 -5.36 11.32 12 0.00 -784.00 371.00 8990 20240723 -53.28 2975 20241121 41.18 4500 -6.67 20250114 3500 20.00 20250102 8990 -53.28 20240723 2975 41.18 20241121 0.00 N 336040 500 23 억 0 N N 0 N 00 N