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
086220/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
20250318,160705,57,100.00,KONEX,,,N,N,N,N, ,N,1590,0,3,0.00,15900,10,83.33,1590,1590,1590,1828,1352,1590,1590.00,0.00,0,0,1676,1632,1566,1522,1456,1600,1490,53,238,500,980,1,1,10573865,168,29.44,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.16,1200,20250305,32.50,1670,-4.79,20250102,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250318,150709,57,100.00,KONEX,,,N,N,N,N, ,N,1590,0,3,0.00,15900,10,83.33,1590,1590,1590,1828,1352,1590,1590.00,0.00,0,0,1676,1632,1566,1522,1456,1600,1490,53,238,500,980,1,1,10573865,168,29.44,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.16,1200,20250305,32.50,1670,-4.79,20250102,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250318,140707,57,100.00,KONEX,,,N,N,N,N, ,N,1590,0,3,0.00,15900,10,83.33,1590,1590,1590,1828,1352,1590,1590.00,0.00,0,0,1676,1632,1566,1522,1456,1600,1490,53,238,500,980,1,1,10573865,168,29.44,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.16,1200,20250305,32.50,1670,-4.79,20250102,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250318,130706,57,100.00,KONEX,,,N,N,N,N, ,N,1590,0,3,0.00,15900,10,83.33,1590,1590,1590,1828,1352,1590,1590.00,0.00,0,0,1676,1632,1566,1522,1456,1600,1490,53,238,500,980,1,1,10573865,168,29.44,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.16,1200,20250305,32.50,1670,-4.79,20250102,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250318,120707,57,100.00,KONEX,,,N,N,N,N, ,N,1590,0,3,0.00,15900,10,83.33,1590,1590,1590,1828,1352,1590,1590.00,0.00,0,0,1676,1632,1566,1522,1456,1600,1490,53,238,500,980,1,1,10573865,168,29.44,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.16,1200,20250305,32.50,1670,-4.79,20250102,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250318,110705,57,100.00,KONEX,,,N,N,N,N, ,N,1590,0,3,0.00,15900,10,83.33,1590,1590,1590,1828,1352,1590,1590.00,0.00,0,0,1676,1632,1566,1522,1456,1600,1490,53,238,500,980,1,1,10573865,168,29.44,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.16,1200,20250305,32.50,1670,-4.79,20250102,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250318,100708,57,100.00,KONEX,,,N,N,N,N, ,N,1590,0,3,0.00,0,0,0.00,0,0,0,1828,1352,1590,0.00,0.00,0,0,1676,1632,1566,1522,1456,1600,1490,53,238,500,980,1,1,10573865,168,29.44,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.16,1200,20250305,32.50,1670,-4.79,20250102,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250318,090709,57,100.00,KONEX,,,N,N,N,N, ,N,1590,0,3,0.00,0,0,0.00,0,0,0,1828,1352,1590,0.00,0.00,0,0,1676,1632,1566,1522,1456,1600,1490,53,238,500,980,1,1,10573865,168,29.44,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.16,1200,20250305,32.50,1670,-4.79,20250102,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250317,160704,57,100.00,KONEX,,,N,N,N,N, ,N,1590,190,2,13.57,18200,12,30.00,1610,1610,1500,1610,1190,1400,1516.67,0.00,0,0,1666,1532,1466,1332,1266,1500,1300,53,210,500,860,1,1,10573865,168,29.44,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.16,1200,20250305,32.50,1670,-4.79,20250102,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250317,150704,57,100.00,KONEX,,,N,N,N,N, ,N,1590,190,2,13.57,18200,12,30.00,1610,1610,1500,1610,1190,1400,1516.67,0.00,0,0,1666,1532,1466,1332,1266,1500,1300,53,210,500,860,1,1,10573865,168,29.44,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.16,1200,20250305,32.50,1670,-4.79,20250102,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250317,140705,57,100.00,KONEX,,,N,N,N,N, ,N,1590,190,2,13.57,18200,12,30.00,1610,1610,1500,1610,1190,1400,1516.67,0.00,0,0,1666,1532,1466,1332,1266,1500,1300,53,210,500,860,1,1,10573865,168,29.44,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.16,1200,20250305,32.50,1670,-4.79,20250102,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,N,086220,500,52 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 160705 57 100.00 KONEX N N N N N 1590 0 3 0.00 15900 10 83.33 1590 1590 1590 1828 1352 1590 1590.00 0.00 0 0 1676 1632 1566 1522 1456 1600 1490 53 238 500 980 1 1 10573865 168 29.44 0.94 12 0.00 54.00 1694.00 3800 20240619 -58.16 1200 20250305 32.50 1670 -4.79 20250102 1200 32.50 20250305 3800 -58.16 20240619 1200 32.50 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
3 20250318 150709 57 100.00 KONEX N N N N N 1590 0 3 0.00 15900 10 83.33 1590 1590 1590 1828 1352 1590 1590.00 0.00 0 0 1676 1632 1566 1522 1456 1600 1490 53 238 500 980 1 1 10573865 168 29.44 0.94 12 0.00 54.00 1694.00 3800 20240619 -58.16 1200 20250305 32.50 1670 -4.79 20250102 1200 32.50 20250305 3800 -58.16 20240619 1200 32.50 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
4 20250318 140707 57 100.00 KONEX N N N N N 1590 0 3 0.00 15900 10 83.33 1590 1590 1590 1828 1352 1590 1590.00 0.00 0 0 1676 1632 1566 1522 1456 1600 1490 53 238 500 980 1 1 10573865 168 29.44 0.94 12 0.00 54.00 1694.00 3800 20240619 -58.16 1200 20250305 32.50 1670 -4.79 20250102 1200 32.50 20250305 3800 -58.16 20240619 1200 32.50 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
5 20250318 130706 57 100.00 KONEX N N N N N 1590 0 3 0.00 15900 10 83.33 1590 1590 1590 1828 1352 1590 1590.00 0.00 0 0 1676 1632 1566 1522 1456 1600 1490 53 238 500 980 1 1 10573865 168 29.44 0.94 12 0.00 54.00 1694.00 3800 20240619 -58.16 1200 20250305 32.50 1670 -4.79 20250102 1200 32.50 20250305 3800 -58.16 20240619 1200 32.50 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
6 20250318 120707 57 100.00 KONEX N N N N N 1590 0 3 0.00 15900 10 83.33 1590 1590 1590 1828 1352 1590 1590.00 0.00 0 0 1676 1632 1566 1522 1456 1600 1490 53 238 500 980 1 1 10573865 168 29.44 0.94 12 0.00 54.00 1694.00 3800 20240619 -58.16 1200 20250305 32.50 1670 -4.79 20250102 1200 32.50 20250305 3800 -58.16 20240619 1200 32.50 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
7 20250318 110705 57 100.00 KONEX N N N N N 1590 0 3 0.00 15900 10 83.33 1590 1590 1590 1828 1352 1590 1590.00 0.00 0 0 1676 1632 1566 1522 1456 1600 1490 53 238 500 980 1 1 10573865 168 29.44 0.94 12 0.00 54.00 1694.00 3800 20240619 -58.16 1200 20250305 32.50 1670 -4.79 20250102 1200 32.50 20250305 3800 -58.16 20240619 1200 32.50 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
8 20250318 100708 57 100.00 KONEX N N N N N 1590 0 3 0.00 0 0 0.00 0 0 0 1828 1352 1590 0.00 0.00 0 0 1676 1632 1566 1522 1456 1600 1490 53 238 500 980 1 1 10573865 168 29.44 0.94 12 0.00 54.00 1694.00 3800 20240619 -58.16 1200 20250305 32.50 1670 -4.79 20250102 1200 32.50 20250305 3800 -58.16 20240619 1200 32.50 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
9 20250318 090709 57 100.00 KONEX N N N N N 1590 0 3 0.00 0 0 0.00 0 0 0 1828 1352 1590 0.00 0.00 0 0 1676 1632 1566 1522 1456 1600 1490 53 238 500 980 1 1 10573865 168 29.44 0.94 12 0.00 54.00 1694.00 3800 20240619 -58.16 1200 20250305 32.50 1670 -4.79 20250102 1200 32.50 20250305 3800 -58.16 20240619 1200 32.50 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
10 20250317 160704 57 100.00 KONEX N N N N N 1590 190 2 13.57 18200 12 30.00 1610 1610 1500 1610 1190 1400 1516.67 0.00 0 0 1666 1532 1466 1332 1266 1500 1300 53 210 500 860 1 1 10573865 168 29.44 0.94 12 0.00 54.00 1694.00 3800 20240619 -58.16 1200 20250305 32.50 1670 -4.79 20250102 1200 32.50 20250305 3800 -58.16 20240619 1200 32.50 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
11 20250317 150704 57 100.00 KONEX N N N N N 1590 190 2 13.57 18200 12 30.00 1610 1610 1500 1610 1190 1400 1516.67 0.00 0 0 1666 1532 1466 1332 1266 1500 1300 53 210 500 860 1 1 10573865 168 29.44 0.94 12 0.00 54.00 1694.00 3800 20240619 -58.16 1200 20250305 32.50 1670 -4.79 20250102 1200 32.50 20250305 3800 -58.16 20240619 1200 32.50 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
12 20250317 140705 57 100.00 KONEX N N N N N 1590 190 2 13.57 18200 12 30.00 1610 1610 1500 1610 1190 1400 1516.67 0.00 0 0 1666 1532 1466 1332 1266 1500 1300 53 210 500 860 1 1 10573865 168 29.44 0.94 12 0.00 54.00 1694.00 3800 20240619 -58.16 1200 20250305 32.50 1670 -4.79 20250102 1200 32.50 20250305 3800 -58.16 20240619 1200 32.50 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N