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
206950/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
20250318,160940,57,100.00,KONEX,,,N,N,N,N, ,N,2100,150,2,7.69,1003956,502,233.49,1856,2100,1856,2240,1658,1950,1999.91,0.00,0,0,2016,1982,1966,1932,1916,1975,1925,70,290,500,1170,5,1,14077265,296,4.21,1.86,12,0.00,499.00,1128.00,3105,20240424,-32.37,1660,20241220,26.51,2890,-27.34,20250121,1856,13.15,20250318,3105,-32.37,20240424,1660,26.51,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250318,150944,57,100.00,KONEX,,,N,N,N,N, ,N,2100,150,2,7.69,1003956,502,233.49,1856,2100,1856,2240,1658,1950,1999.91,0.00,0,0,2016,1982,1966,1932,1916,1975,1925,70,290,500,1170,5,1,14077265,296,4.21,1.86,12,0.00,499.00,1128.00,3105,20240424,-32.37,1660,20241220,26.51,2890,-27.34,20250121,1856,13.15,20250318,3105,-32.37,20240424,1660,26.51,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250318,140942,57,100.00,KONEX,,,N,N,N,N, ,N,2000,50,2,2.56,1001856,501,233.02,1856,2000,1856,2240,1658,1950,1999.71,0.00,0,0,2016,1982,1966,1932,1916,1975,1925,70,290,500,1170,5,1,14077265,282,4.01,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.59,1660,20241220,20.48,2890,-30.80,20250121,1856,7.76,20250318,3105,-35.59,20240424,1660,20.48,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250318,130941,57,100.00,KONEX,,,N,N,N,N, ,N,2000,50,2,2.56,3856,2,0.93,1856,2000,1856,2240,1658,1950,1928.00,0.00,0,0,2016,1982,1966,1932,1916,1975,1925,70,290,500,1170,5,1,14077265,282,4.01,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.59,1660,20241220,20.48,2890,-30.80,20250121,1856,7.76,20250318,3105,-35.59,20240424,1660,20.48,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250318,120942,57,100.00,KONEX,,,N,N,N,N, ,N,2000,50,2,2.56,3856,2,0.93,1856,2000,1856,2240,1658,1950,1928.00,0.00,0,0,2016,1982,1966,1932,1916,1975,1925,70,290,500,1170,5,1,14077265,282,4.01,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.59,1660,20241220,20.48,2890,-30.80,20250121,1856,7.76,20250318,3105,-35.59,20240424,1660,20.48,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250318,110941,57,100.00,KONEX,,,N,N,N,N, ,N,1856,-94,5,-4.82,1856,1,0.47,1856,1856,1856,2240,1658,1950,1856.00,0.00,0,0,2016,1982,1966,1932,1916,1975,1925,70,290,500,1170,1,1,14077265,261,3.72,1.65,12,0.00,499.00,1128.00,3105,20240424,-40.23,1660,20241220,11.81,2890,-35.78,20250121,1856,0.00,20250318,3105,-40.23,20240424,1660,11.81,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250318,100943,57,100.00,KONEX,,,N,N,N,N, ,N,1950,0,3,0.00,0,0,0.00,0,0,0,2240,1658,1950,0.00,0.00,0,0,2016,1982,1966,1932,1916,1975,1925,70,290,500,1170,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.20,1660,20241220,17.47,2890,-32.53,20250121,1900,2.63,20250225,3105,-37.20,20240424,1660,17.47,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250318,090946,57,100.00,KONEX,,,N,N,N,N, ,N,1950,0,3,0.00,0,0,0.00,0,0,0,2240,1658,1950,0.00,0.00,0,0,2016,1982,1966,1932,1916,1975,1925,70,290,500,1170,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.20,1660,20241220,17.47,2890,-32.53,20250121,1900,2.63,20250225,3105,-37.20,20240424,1660,17.47,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250317,160939,57,100.00,KONEX,,,N,N,N,N, ,N,1950,-100,5,-4.88,420060,215,0.00,2000,2000,1950,2355,1745,2050,1953.77,0.00,0,0,2050,2050,2050,2050,2050,2050,2050,70,305,500,1230,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.20,1660,20241220,17.47,2890,-32.53,20250121,1900,2.63,20250225,3105,-37.20,20240424,1660,17.47,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250317,150938,57,100.00,KONEX,,,N,N,N,N, ,N,1950,-100,5,-4.88,420060,215,0.00,2000,2000,1950,2355,1745,2050,1953.77,0.00,0,0,2050,2050,2050,2050,2050,2050,2050,70,305,500,1230,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.20,1660,20241220,17.47,2890,-32.53,20250121,1900,2.63,20250225,3105,-37.20,20240424,1660,17.47,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250317,140940,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-50,5,-2.44,30000,15,0.00,2000,2000,2000,2355,1745,2050,2000.00,0.00,0,0,2050,2050,2050,2050,2050,2050,2050,70,305,500,1230,5,1,14077265,282,4.01,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.59,1660,20241220,20.48,2890,-30.80,20250121,1900,5.26,20250225,3105,-35.59,20240424,1660,20.48,20241220,0.00,N,206950,500,70 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 160940 57 100.00 KONEX N N N N N 2100 150 2 7.69 1003956 502 233.49 1856 2100 1856 2240 1658 1950 1999.91 0.00 0 0 2016 1982 1966 1932 1916 1975 1925 70 290 500 1170 5 1 14077265 296 4.21 1.86 12 0.00 499.00 1128.00 3105 20240424 -32.37 1660 20241220 26.51 2890 -27.34 20250121 1856 13.15 20250318 3105 -32.37 20240424 1660 26.51 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
3 20250318 150944 57 100.00 KONEX N N N N N 2100 150 2 7.69 1003956 502 233.49 1856 2100 1856 2240 1658 1950 1999.91 0.00 0 0 2016 1982 1966 1932 1916 1975 1925 70 290 500 1170 5 1 14077265 296 4.21 1.86 12 0.00 499.00 1128.00 3105 20240424 -32.37 1660 20241220 26.51 2890 -27.34 20250121 1856 13.15 20250318 3105 -32.37 20240424 1660 26.51 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
4 20250318 140942 57 100.00 KONEX N N N N N 2000 50 2 2.56 1001856 501 233.02 1856 2000 1856 2240 1658 1950 1999.71 0.00 0 0 2016 1982 1966 1932 1916 1975 1925 70 290 500 1170 5 1 14077265 282 4.01 1.77 12 0.00 499.00 1128.00 3105 20240424 -35.59 1660 20241220 20.48 2890 -30.80 20250121 1856 7.76 20250318 3105 -35.59 20240424 1660 20.48 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
5 20250318 130941 57 100.00 KONEX N N N N N 2000 50 2 2.56 3856 2 0.93 1856 2000 1856 2240 1658 1950 1928.00 0.00 0 0 2016 1982 1966 1932 1916 1975 1925 70 290 500 1170 5 1 14077265 282 4.01 1.77 12 0.00 499.00 1128.00 3105 20240424 -35.59 1660 20241220 20.48 2890 -30.80 20250121 1856 7.76 20250318 3105 -35.59 20240424 1660 20.48 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
6 20250318 120942 57 100.00 KONEX N N N N N 2000 50 2 2.56 3856 2 0.93 1856 2000 1856 2240 1658 1950 1928.00 0.00 0 0 2016 1982 1966 1932 1916 1975 1925 70 290 500 1170 5 1 14077265 282 4.01 1.77 12 0.00 499.00 1128.00 3105 20240424 -35.59 1660 20241220 20.48 2890 -30.80 20250121 1856 7.76 20250318 3105 -35.59 20240424 1660 20.48 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
7 20250318 110941 57 100.00 KONEX N N N N N 1856 -94 5 -4.82 1856 1 0.47 1856 1856 1856 2240 1658 1950 1856.00 0.00 0 0 2016 1982 1966 1932 1916 1975 1925 70 290 500 1170 1 1 14077265 261 3.72 1.65 12 0.00 499.00 1128.00 3105 20240424 -40.23 1660 20241220 11.81 2890 -35.78 20250121 1856 0.00 20250318 3105 -40.23 20240424 1660 11.81 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
8 20250318 100943 57 100.00 KONEX N N N N N 1950 0 3 0.00 0 0 0.00 0 0 0 2240 1658 1950 0.00 0.00 0 0 2016 1982 1966 1932 1916 1975 1925 70 290 500 1170 1 1 14077265 275 3.91 1.73 12 0.00 499.00 1128.00 3105 20240424 -37.20 1660 20241220 17.47 2890 -32.53 20250121 1900 2.63 20250225 3105 -37.20 20240424 1660 17.47 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
9 20250318 090946 57 100.00 KONEX N N N N N 1950 0 3 0.00 0 0 0.00 0 0 0 2240 1658 1950 0.00 0.00 0 0 2016 1982 1966 1932 1916 1975 1925 70 290 500 1170 1 1 14077265 275 3.91 1.73 12 0.00 499.00 1128.00 3105 20240424 -37.20 1660 20241220 17.47 2890 -32.53 20250121 1900 2.63 20250225 3105 -37.20 20240424 1660 17.47 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
10 20250317 160939 57 100.00 KONEX N N N N N 1950 -100 5 -4.88 420060 215 0.00 2000 2000 1950 2355 1745 2050 1953.77 0.00 0 0 2050 2050 2050 2050 2050 2050 2050 70 305 500 1230 1 1 14077265 275 3.91 1.73 12 0.00 499.00 1128.00 3105 20240424 -37.20 1660 20241220 17.47 2890 -32.53 20250121 1900 2.63 20250225 3105 -37.20 20240424 1660 17.47 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
11 20250317 150938 57 100.00 KONEX N N N N N 1950 -100 5 -4.88 420060 215 0.00 2000 2000 1950 2355 1745 2050 1953.77 0.00 0 0 2050 2050 2050 2050 2050 2050 2050 70 305 500 1230 1 1 14077265 275 3.91 1.73 12 0.00 499.00 1128.00 3105 20240424 -37.20 1660 20241220 17.47 2890 -32.53 20250121 1900 2.63 20250225 3105 -37.20 20240424 1660 17.47 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
12 20250317 140940 57 100.00 KONEX N N N N N 2000 -50 5 -2.44 30000 15 0.00 2000 2000 2000 2355 1745 2050 2000.00 0.00 0 0 2050 2050 2050 2050 2050 2050 2050 70 305 500 1230 5 1 14077265 282 4.01 1.77 12 0.00 499.00 1128.00 3105 20240424 -35.59 1660 20241220 20.48 2890 -30.80 20250121 1900 5.26 20250225 3105 -35.59 20240424 1660 20.48 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N