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
093510/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
20250318,160729,57,100.00,KONEX,,,N,N,N,N, ,N,3640,390,2,12.00,3640,1,0.00,3640,3640,3640,3735,2765,3250,3640.00,0.00,0,0,3250,3250,3250,3250,3250,3250,3250,30,485,500,1950,5,1,6020000,219,-11.03,-21.54,12,0.00,-330.00,-169.00,11490,20241008,-68.32,1045,20240628,248.33,4555,-20.09,20250108,2820,29.08,20250207,11490,-68.32,20241008,1045,248.33,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250318,150733,57,100.00,KONEX,,,N,N,N,N, ,N,3640,390,2,12.00,3640,1,0.00,3640,3640,3640,3735,2765,3250,3640.00,0.00,0,0,3250,3250,3250,3250,3250,3250,3250,30,485,500,1950,5,1,6020000,219,-11.03,-21.54,12,0.00,-330.00,-169.00,11490,20241008,-68.32,1045,20240628,248.33,4555,-20.09,20250108,2820,29.08,20250207,11490,-68.32,20241008,1045,248.33,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250318,140731,57,100.00,KONEX,,,N,N,N,N, ,N,3640,390,2,12.00,3640,1,0.00,3640,3640,3640,3735,2765,3250,3640.00,0.00,0,0,3250,3250,3250,3250,3250,3250,3250,30,485,500,1950,5,1,6020000,219,-11.03,-21.54,12,0.00,-330.00,-169.00,11490,20241008,-68.32,1045,20240628,248.33,4555,-20.09,20250108,2820,29.08,20250207,11490,-68.32,20241008,1045,248.33,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250318,130730,57,100.00,KONEX,,,N,N,N,N, ,N,3640,390,2,12.00,3640,1,0.00,3640,3640,3640,3735,2765,3250,3640.00,0.00,0,0,3250,3250,3250,3250,3250,3250,3250,30,485,500,1950,5,1,6020000,219,-11.03,-21.54,12,0.00,-330.00,-169.00,11490,20241008,-68.32,1045,20240628,248.33,4555,-20.09,20250108,2820,29.08,20250207,11490,-68.32,20241008,1045,248.33,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250318,120731,57,100.00,KONEX,,,N,N,N,N, ,N,3640,390,2,12.00,3640,1,0.00,3640,3640,3640,3735,2765,3250,3640.00,0.00,0,0,3250,3250,3250,3250,3250,3250,3250,30,485,500,1950,5,1,6020000,219,-11.03,-21.54,12,0.00,-330.00,-169.00,11490,20241008,-68.32,1045,20240628,248.33,4555,-20.09,20250108,2820,29.08,20250207,11490,-68.32,20241008,1045,248.33,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250318,110729,57,100.00,KONEX,,,N,N,N,N, ,N,3640,390,2,12.00,3640,1,0.00,3640,3640,3640,3735,2765,3250,3640.00,0.00,0,0,3250,3250,3250,3250,3250,3250,3250,30,485,500,1950,5,1,6020000,219,-11.03,-21.54,12,0.00,-330.00,-169.00,11490,20241008,-68.32,1045,20240628,248.33,4555,-20.09,20250108,2820,29.08,20250207,11490,-68.32,20241008,1045,248.33,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250318,100732,57,100.00,KONEX,,,N,N,N,N, ,N,3640,390,2,12.00,3640,1,0.00,3640,3640,3640,3735,2765,3250,3640.00,0.00,0,0,3250,3250,3250,3250,3250,3250,3250,30,485,500,1950,5,1,6020000,219,-11.03,-21.54,12,0.00,-330.00,-169.00,11490,20241008,-68.32,1045,20240628,248.33,4555,-20.09,20250108,2820,29.08,20250207,11490,-68.32,20241008,1045,248.33,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250318,090734,57,100.00,KONEX,,,N,N,N,N, ,N,3640,390,2,12.00,3640,1,0.00,3640,3640,3640,3735,2765,3250,3640.00,0.00,0,0,3250,3250,3250,3250,3250,3250,3250,30,485,500,1950,5,1,6020000,219,-11.03,-21.54,12,0.00,-330.00,-169.00,11490,20241008,-68.32,1045,20240628,248.33,4555,-20.09,20250108,2820,29.08,20250207,11490,-68.32,20241008,1045,248.33,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250317,160728,57,100.00,KONEX,,,N,N,N,N, ,N,3250,-570,4,-14.92,0,0,0.00,0,0,0,4390,3250,3820,0.00,0.00,0,0,3820,3820,3820,3820,3820,3820,3820,30,570,500,2290,5,1,6020000,196,-9.85,-19.23,12,0.00,-330.00,-169.00,11490,20241008,-71.71,1045,20240628,211.00,4555,-28.65,20250108,2820,15.25,20250207,11490,-71.71,20241008,1045,211.00,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250317,150728,57,100.00,KONEX,,,N,N,N,N, ,N,3820,0,3,0.00,0,0,0.00,0,0,0,4390,3250,3820,0.00,0.00,0,0,3820,3820,3820,3820,3820,3820,3820,30,570,500,2290,5,1,6020000,230,-11.58,-22.60,12,0.00,-330.00,-169.00,11490,20241008,-66.75,1045,20240628,265.55,4555,-16.14,20250108,2820,35.46,20250207,11490,-66.75,20241008,1045,265.55,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250317,140729,57,100.00,KONEX,,,N,N,N,N, ,N,3820,0,3,0.00,0,0,0.00,0,0,0,4390,3250,3820,0.00,0.00,0,0,3820,3820,3820,3820,3820,3820,3820,30,570,500,2290,5,1,6020000,230,-11.58,-22.60,12,0.00,-330.00,-169.00,11490,20241008,-66.75,1045,20240628,265.55,4555,-16.14,20250108,2820,35.46,20250207,11490,-66.75,20241008,1045,265.55,20240628,0.00,N,093510,500,30 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 160729 57 100.00 KONEX N N N N N 3640 390 2 12.00 3640 1 0.00 3640 3640 3640 3735 2765 3250 3640.00 0.00 0 0 3250 3250 3250 3250 3250 3250 3250 30 485 500 1950 5 1 6020000 219 -11.03 -21.54 12 0.00 -330.00 -169.00 11490 20241008 -68.32 1045 20240628 248.33 4555 -20.09 20250108 2820 29.08 20250207 11490 -68.32 20241008 1045 248.33 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
3 20250318 150733 57 100.00 KONEX N N N N N 3640 390 2 12.00 3640 1 0.00 3640 3640 3640 3735 2765 3250 3640.00 0.00 0 0 3250 3250 3250 3250 3250 3250 3250 30 485 500 1950 5 1 6020000 219 -11.03 -21.54 12 0.00 -330.00 -169.00 11490 20241008 -68.32 1045 20240628 248.33 4555 -20.09 20250108 2820 29.08 20250207 11490 -68.32 20241008 1045 248.33 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
4 20250318 140731 57 100.00 KONEX N N N N N 3640 390 2 12.00 3640 1 0.00 3640 3640 3640 3735 2765 3250 3640.00 0.00 0 0 3250 3250 3250 3250 3250 3250 3250 30 485 500 1950 5 1 6020000 219 -11.03 -21.54 12 0.00 -330.00 -169.00 11490 20241008 -68.32 1045 20240628 248.33 4555 -20.09 20250108 2820 29.08 20250207 11490 -68.32 20241008 1045 248.33 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
5 20250318 130730 57 100.00 KONEX N N N N N 3640 390 2 12.00 3640 1 0.00 3640 3640 3640 3735 2765 3250 3640.00 0.00 0 0 3250 3250 3250 3250 3250 3250 3250 30 485 500 1950 5 1 6020000 219 -11.03 -21.54 12 0.00 -330.00 -169.00 11490 20241008 -68.32 1045 20240628 248.33 4555 -20.09 20250108 2820 29.08 20250207 11490 -68.32 20241008 1045 248.33 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
6 20250318 120731 57 100.00 KONEX N N N N N 3640 390 2 12.00 3640 1 0.00 3640 3640 3640 3735 2765 3250 3640.00 0.00 0 0 3250 3250 3250 3250 3250 3250 3250 30 485 500 1950 5 1 6020000 219 -11.03 -21.54 12 0.00 -330.00 -169.00 11490 20241008 -68.32 1045 20240628 248.33 4555 -20.09 20250108 2820 29.08 20250207 11490 -68.32 20241008 1045 248.33 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
7 20250318 110729 57 100.00 KONEX N N N N N 3640 390 2 12.00 3640 1 0.00 3640 3640 3640 3735 2765 3250 3640.00 0.00 0 0 3250 3250 3250 3250 3250 3250 3250 30 485 500 1950 5 1 6020000 219 -11.03 -21.54 12 0.00 -330.00 -169.00 11490 20241008 -68.32 1045 20240628 248.33 4555 -20.09 20250108 2820 29.08 20250207 11490 -68.32 20241008 1045 248.33 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
8 20250318 100732 57 100.00 KONEX N N N N N 3640 390 2 12.00 3640 1 0.00 3640 3640 3640 3735 2765 3250 3640.00 0.00 0 0 3250 3250 3250 3250 3250 3250 3250 30 485 500 1950 5 1 6020000 219 -11.03 -21.54 12 0.00 -330.00 -169.00 11490 20241008 -68.32 1045 20240628 248.33 4555 -20.09 20250108 2820 29.08 20250207 11490 -68.32 20241008 1045 248.33 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
9 20250318 090734 57 100.00 KONEX N N N N N 3640 390 2 12.00 3640 1 0.00 3640 3640 3640 3735 2765 3250 3640.00 0.00 0 0 3250 3250 3250 3250 3250 3250 3250 30 485 500 1950 5 1 6020000 219 -11.03 -21.54 12 0.00 -330.00 -169.00 11490 20241008 -68.32 1045 20240628 248.33 4555 -20.09 20250108 2820 29.08 20250207 11490 -68.32 20241008 1045 248.33 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
10 20250317 160728 57 100.00 KONEX N N N N N 3250 -570 4 -14.92 0 0 0.00 0 0 0 4390 3250 3820 0.00 0.00 0 0 3820 3820 3820 3820 3820 3820 3820 30 570 500 2290 5 1 6020000 196 -9.85 -19.23 12 0.00 -330.00 -169.00 11490 20241008 -71.71 1045 20240628 211.00 4555 -28.65 20250108 2820 15.25 20250207 11490 -71.71 20241008 1045 211.00 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
11 20250317 150728 57 100.00 KONEX N N N N N 3820 0 3 0.00 0 0 0.00 0 0 0 4390 3250 3820 0.00 0.00 0 0 3820 3820 3820 3820 3820 3820 3820 30 570 500 2290 5 1 6020000 230 -11.58 -22.60 12 0.00 -330.00 -169.00 11490 20241008 -66.75 1045 20240628 265.55 4555 -16.14 20250108 2820 35.46 20250207 11490 -66.75 20241008 1045 265.55 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
12 20250317 140729 57 100.00 KONEX N N N N N 3820 0 3 0.00 0 0 0.00 0 0 0 4390 3250 3820 0.00 0.00 0 0 3820 3820 3820 3820 3820 3820 3820 30 570 500 2290 5 1 6020000 230 -11.58 -22.60 12 0.00 -330.00 -169.00 11490 20241008 -66.75 1045 20240628 265.55 4555 -16.14 20250108 2820 35.46 20250207 11490 -66.75 20241008 1045 265.55 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N