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
217320/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
20250318,160955,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250318,151000,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250318,140957,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250318,130956,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250318,120957,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250318,110956,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250318,100958,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250318,091001,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250317,160954,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250317,150953,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250317,140955,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,5,195,500,780,1,1,1050000,14,-3.76,0.53,12,0.00,-346.00,2440.00,3565,20240612,-63.53,1300,20250225,0.00,2200,-40.91,20250108,1300,0.00,20250225,3565,-63.53,20240612,1300,0.00,20250225,0.00,N,217320,500,5 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 160955 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 5 195 500 780 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250225 0.00 2200 -40.91 20250108 1300 0.00 20250225 3565 -63.53 20240612 1300 0.00 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
3 20250318 151000 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 5 195 500 780 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250225 0.00 2200 -40.91 20250108 1300 0.00 20250225 3565 -63.53 20240612 1300 0.00 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
4 20250318 140957 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 5 195 500 780 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250225 0.00 2200 -40.91 20250108 1300 0.00 20250225 3565 -63.53 20240612 1300 0.00 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
5 20250318 130956 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 5 195 500 780 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250225 0.00 2200 -40.91 20250108 1300 0.00 20250225 3565 -63.53 20240612 1300 0.00 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
6 20250318 120957 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 5 195 500 780 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250225 0.00 2200 -40.91 20250108 1300 0.00 20250225 3565 -63.53 20240612 1300 0.00 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
7 20250318 110956 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 5 195 500 780 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250225 0.00 2200 -40.91 20250108 1300 0.00 20250225 3565 -63.53 20240612 1300 0.00 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
8 20250318 100958 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 5 195 500 780 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250225 0.00 2200 -40.91 20250108 1300 0.00 20250225 3565 -63.53 20240612 1300 0.00 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
9 20250318 091001 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 5 195 500 780 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250225 0.00 2200 -40.91 20250108 1300 0.00 20250225 3565 -63.53 20240612 1300 0.00 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
10 20250317 160954 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 5 195 500 780 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250225 0.00 2200 -40.91 20250108 1300 0.00 20250225 3565 -63.53 20240612 1300 0.00 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
11 20250317 150953 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 5 195 500 780 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250225 0.00 2200 -40.91 20250108 1300 0.00 20250225 3565 -63.53 20240612 1300 0.00 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N
12 20250317 140955 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 5 195 500 780 1 1 1050000 14 -3.76 0.53 12 0.00 -346.00 2440.00 3565 20240612 -63.53 1300 20250225 0.00 2200 -40.91 20250108 1300 0.00 20250225 3565 -63.53 20240612 1300 0.00 20250225 0.00 N 217320 500 5 억 0 N N 0 N 00 N