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
012210/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
20250318,160301,57,100.00,KONEX,,,N,N,N,N, ,N,1891,-309,5,-14.05,13866,7,0.00,2520,2520,1891,2530,1870,2200,1980.86,0.00,0,0,2200,2200,2200,2200,2200,2200,2200,198,330,500,1320,1,1,39533218,748,19.49,0.91,12,0.00,97.00,2074.00,3780,20240912,-49.97,1200,20240314,57.58,2780,-31.98,20250311,1721,9.88,20250102,3780,-49.97,20240912,1261,49.96,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250318,150303,57,100.00,KONEX,,,N,N,N,N, ,N,2520,320,2,14.55,2520,1,0.00,2520,2520,2520,2530,1870,2200,2520.00,0.00,0,0,2200,2200,2200,2200,2200,2200,2200,198,330,500,1320,5,1,39533218,996,25.98,1.22,12,0.00,97.00,2074.00,3780,20240912,-33.33,1200,20240314,110.00,2780,-9.35,20250311,1721,46.43,20250102,3780,-33.33,20240912,1261,99.84,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250318,140302,57,100.00,KONEX,,,N,N,N,N, ,N,2520,320,2,14.55,2520,1,0.00,2520,2520,2520,2530,1870,2200,2520.00,0.00,0,0,2200,2200,2200,2200,2200,2200,2200,198,330,500,1320,5,1,39533218,996,25.98,1.22,12,0.00,97.00,2074.00,3780,20240912,-33.33,1200,20240314,110.00,2780,-9.35,20250311,1721,46.43,20250102,3780,-33.33,20240912,1261,99.84,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250318,130301,57,100.00,KONEX,,,N,N,N,N, ,N,2520,320,2,14.55,2520,1,0.00,2520,2520,2520,2530,1870,2200,2520.00,0.00,0,0,2200,2200,2200,2200,2200,2200,2200,198,330,500,1320,5,1,39533218,996,25.98,1.22,12,0.00,97.00,2074.00,3780,20240912,-33.33,1200,20240314,110.00,2780,-9.35,20250311,1721,46.43,20250102,3780,-33.33,20240912,1261,99.84,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250318,120301,57,100.00,KONEX,,,N,N,N,N, ,N,2520,320,2,14.55,2520,1,0.00,2520,2520,2520,2530,1870,2200,2520.00,0.00,0,0,2200,2200,2200,2200,2200,2200,2200,198,330,500,1320,5,1,39533218,996,25.98,1.22,12,0.00,97.00,2074.00,3780,20240912,-33.33,1200,20240314,110.00,2780,-9.35,20250311,1721,46.43,20250102,3780,-33.33,20240912,1261,99.84,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250318,110301,57,100.00,KONEX,,,N,N,N,N, ,N,2520,320,2,14.55,2520,1,0.00,2520,2520,2520,2530,1870,2200,2520.00,0.00,0,0,2200,2200,2200,2200,2200,2200,2200,198,330,500,1320,5,1,39533218,996,25.98,1.22,12,0.00,97.00,2074.00,3780,20240912,-33.33,1200,20240314,110.00,2780,-9.35,20250311,1721,46.43,20250102,3780,-33.33,20240912,1261,99.84,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250318,100302,57,100.00,KONEX,,,N,N,N,N, ,N,2520,320,2,14.55,2520,1,0.00,2520,2520,2520,2530,1870,2200,2520.00,0.00,0,0,2200,2200,2200,2200,2200,2200,2200,198,330,500,1320,5,1,39533218,996,25.98,1.22,12,0.00,97.00,2074.00,3780,20240912,-33.33,1200,20240314,110.00,2780,-9.35,20250311,1721,46.43,20250102,3780,-33.33,20240912,1261,99.84,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250318,090302,57,100.00,KONEX,,,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2530,1870,2200,0.00,0.00,0,0,2200,2200,2200,2200,2200,2200,2200,198,330,500,1320,5,1,39533218,870,22.68,1.06,12,0.00,97.00,2074.00,3780,20240912,-41.80,1200,20240314,83.33,2780,-20.86,20250311,1721,27.83,20250102,3780,-41.80,20240912,1261,74.46,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250317,160301,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-100,5,-4.35,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2833,2566,2243,1976,1653,2405,1815,198,345,500,1380,5,1,39533218,870,22.68,1.06,12,0.00,97.00,2074.00,3780,20240912,-41.80,1200,20240314,83.33,2780,-20.86,20250311,1721,27.83,20250102,3780,-41.80,20240912,1261,74.46,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250317,150301,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2833,2566,2243,1976,1653,2405,1815,198,345,500,1380,5,1,39533218,909,23.71,1.11,12,0.00,97.00,2074.00,3780,20240912,-39.15,1200,20240314,91.67,2780,-17.27,20250311,1721,33.64,20250102,3780,-39.15,20240912,1261,82.39,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250317,140301,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2833,2566,2243,1976,1653,2405,1815,198,345,500,1380,5,1,39533218,909,23.71,1.11,12,0.00,97.00,2074.00,3780,20240912,-39.15,1200,20240314,91.67,2780,-17.27,20250311,1721,33.64,20250102,3780,-39.15,20240912,1261,82.39,20240409,0.00,N,012210,500,197 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 160301 57 100.00 KONEX N N N N N 1891 -309 5 -14.05 13866 7 0.00 2520 2520 1891 2530 1870 2200 1980.86 0.00 0 0 2200 2200 2200 2200 2200 2200 2200 198 330 500 1320 1 1 39533218 748 19.49 0.91 12 0.00 97.00 2074.00 3780 20240912 -49.97 1200 20240314 57.58 2780 -31.98 20250311 1721 9.88 20250102 3780 -49.97 20240912 1261 49.96 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N
3 20250318 150303 57 100.00 KONEX N N N N N 2520 320 2 14.55 2520 1 0.00 2520 2520 2520 2530 1870 2200 2520.00 0.00 0 0 2200 2200 2200 2200 2200 2200 2200 198 330 500 1320 5 1 39533218 996 25.98 1.22 12 0.00 97.00 2074.00 3780 20240912 -33.33 1200 20240314 110.00 2780 -9.35 20250311 1721 46.43 20250102 3780 -33.33 20240912 1261 99.84 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N
4 20250318 140302 57 100.00 KONEX N N N N N 2520 320 2 14.55 2520 1 0.00 2520 2520 2520 2530 1870 2200 2520.00 0.00 0 0 2200 2200 2200 2200 2200 2200 2200 198 330 500 1320 5 1 39533218 996 25.98 1.22 12 0.00 97.00 2074.00 3780 20240912 -33.33 1200 20240314 110.00 2780 -9.35 20250311 1721 46.43 20250102 3780 -33.33 20240912 1261 99.84 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N
5 20250318 130301 57 100.00 KONEX N N N N N 2520 320 2 14.55 2520 1 0.00 2520 2520 2520 2530 1870 2200 2520.00 0.00 0 0 2200 2200 2200 2200 2200 2200 2200 198 330 500 1320 5 1 39533218 996 25.98 1.22 12 0.00 97.00 2074.00 3780 20240912 -33.33 1200 20240314 110.00 2780 -9.35 20250311 1721 46.43 20250102 3780 -33.33 20240912 1261 99.84 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N
6 20250318 120301 57 100.00 KONEX N N N N N 2520 320 2 14.55 2520 1 0.00 2520 2520 2520 2530 1870 2200 2520.00 0.00 0 0 2200 2200 2200 2200 2200 2200 2200 198 330 500 1320 5 1 39533218 996 25.98 1.22 12 0.00 97.00 2074.00 3780 20240912 -33.33 1200 20240314 110.00 2780 -9.35 20250311 1721 46.43 20250102 3780 -33.33 20240912 1261 99.84 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N
7 20250318 110301 57 100.00 KONEX N N N N N 2520 320 2 14.55 2520 1 0.00 2520 2520 2520 2530 1870 2200 2520.00 0.00 0 0 2200 2200 2200 2200 2200 2200 2200 198 330 500 1320 5 1 39533218 996 25.98 1.22 12 0.00 97.00 2074.00 3780 20240912 -33.33 1200 20240314 110.00 2780 -9.35 20250311 1721 46.43 20250102 3780 -33.33 20240912 1261 99.84 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N
8 20250318 100302 57 100.00 KONEX N N N N N 2520 320 2 14.55 2520 1 0.00 2520 2520 2520 2530 1870 2200 2520.00 0.00 0 0 2200 2200 2200 2200 2200 2200 2200 198 330 500 1320 5 1 39533218 996 25.98 1.22 12 0.00 97.00 2074.00 3780 20240912 -33.33 1200 20240314 110.00 2780 -9.35 20250311 1721 46.43 20250102 3780 -33.33 20240912 1261 99.84 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N
9 20250318 090302 57 100.00 KONEX N N N N N 2200 0 3 0.00 0 0 0.00 0 0 0 2530 1870 2200 0.00 0.00 0 0 2200 2200 2200 2200 2200 2200 2200 198 330 500 1320 5 1 39533218 870 22.68 1.06 12 0.00 97.00 2074.00 3780 20240912 -41.80 1200 20240314 83.33 2780 -20.86 20250311 1721 27.83 20250102 3780 -41.80 20240912 1261 74.46 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N
10 20250317 160301 57 100.00 KONEX N N N N N 2200 -100 5 -4.35 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2833 2566 2243 1976 1653 2405 1815 198 345 500 1380 5 1 39533218 870 22.68 1.06 12 0.00 97.00 2074.00 3780 20240912 -41.80 1200 20240314 83.33 2780 -20.86 20250311 1721 27.83 20250102 3780 -41.80 20240912 1261 74.46 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N
11 20250317 150301 57 100.00 KONEX N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2833 2566 2243 1976 1653 2405 1815 198 345 500 1380 5 1 39533218 909 23.71 1.11 12 0.00 97.00 2074.00 3780 20240912 -39.15 1200 20240314 91.67 2780 -17.27 20250311 1721 33.64 20250102 3780 -39.15 20240912 1261 82.39 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N
12 20250317 140301 57 100.00 KONEX N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2833 2566 2243 1976 1653 2405 1815 198 345 500 1380 5 1 39533218 909 23.71 1.11 12 0.00 97.00 2074.00 3780 20240912 -39.15 1200 20240314 91.67 2780 -17.27 20250311 1721 33.64 20250102 3780 -39.15 20240912 1261 82.39 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N