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
234070/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
20250318,161016,57,100.00,KONEX,,,N,N,N,N, ,N,1450,186,2,14.72,1450,1,100.00,1450,1450,1450,1453,1075,1264,1450.00,0.00,0,0,1264,1264,1264,1264,1264,1264,1264,35,189,500,750,1,1,6960703,101,2.09,0.20,12,0.00,694.00,7256.00,1977,20240510,-26.66,728,20241202,99.18,1565,-7.35,20250305,822,76.40,20250110,1977,-26.66,20240510,728,99.18,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250318,151021,57,100.00,KONEX,,,N,N,N,N, ,N,1450,186,2,14.72,1450,1,100.00,1450,1450,1450,1453,1075,1264,1450.00,0.00,0,0,1264,1264,1264,1264,1264,1264,1264,35,189,500,750,1,1,6960703,101,2.09,0.20,12,0.00,694.00,7256.00,1977,20240510,-26.66,728,20241202,99.18,1565,-7.35,20250305,822,76.40,20250110,1977,-26.66,20240510,728,99.18,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250318,141018,57,100.00,KONEX,,,N,N,N,N, ,N,1450,186,2,14.72,1450,1,100.00,1450,1450,1450,1453,1075,1264,1450.00,0.00,0,0,1264,1264,1264,1264,1264,1264,1264,35,189,500,750,1,1,6960703,101,2.09,0.20,12,0.00,694.00,7256.00,1977,20240510,-26.66,728,20241202,99.18,1565,-7.35,20250305,822,76.40,20250110,1977,-26.66,20240510,728,99.18,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250318,131017,57,100.00,KONEX,,,N,N,N,N, ,N,1450,186,2,14.72,1450,1,100.00,1450,1450,1450,1453,1075,1264,1450.00,0.00,0,0,1264,1264,1264,1264,1264,1264,1264,35,189,500,750,1,1,6960703,101,2.09,0.20,12,0.00,694.00,7256.00,1977,20240510,-26.66,728,20241202,99.18,1565,-7.35,20250305,822,76.40,20250110,1977,-26.66,20240510,728,99.18,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250318,121019,57,100.00,KONEX,,,N,N,N,N, ,N,1450,186,2,14.72,1450,1,100.00,1450,1450,1450,1453,1075,1264,1450.00,0.00,0,0,1264,1264,1264,1264,1264,1264,1264,35,189,500,750,1,1,6960703,101,2.09,0.20,12,0.00,694.00,7256.00,1977,20240510,-26.66,728,20241202,99.18,1565,-7.35,20250305,822,76.40,20250110,1977,-26.66,20240510,728,99.18,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250318,111017,57,100.00,KONEX,,,N,N,N,N, ,N,1450,186,2,14.72,1450,1,100.00,1450,1450,1450,1453,1075,1264,1450.00,0.00,0,0,1264,1264,1264,1264,1264,1264,1264,35,189,500,750,1,1,6960703,101,2.09,0.20,12,0.00,694.00,7256.00,1977,20240510,-26.66,728,20241202,99.18,1565,-7.35,20250305,822,76.40,20250110,1977,-26.66,20240510,728,99.18,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250318,101019,57,100.00,KONEX,,,N,N,N,N, ,N,1450,186,2,14.72,1450,1,100.00,1450,1450,1450,1453,1075,1264,1450.00,0.00,0,0,1264,1264,1264,1264,1264,1264,1264,35,189,500,750,1,1,6960703,101,2.09,0.20,12,0.00,694.00,7256.00,1977,20240510,-26.66,728,20241202,99.18,1565,-7.35,20250305,822,76.40,20250110,1977,-26.66,20240510,728,99.18,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250318,091022,57,100.00,KONEX,,,N,N,N,N, ,N,1264,0,3,0.00,0,0,0.00,0,0,0,1453,1075,1264,0.00,0.00,0,0,1264,1264,1264,1264,1264,1264,1264,35,189,500,750,1,1,6960703,88,1.82,0.17,12,0.00,694.00,7256.00,1977,20240510,-36.06,728,20241202,73.63,1565,-19.23,20250305,822,53.77,20250110,1977,-36.06,20240510,728,73.63,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250317,161014,57,100.00,KONEX,,,N,N,N,N, ,N,1264,0,3,0.00,1264,1,0.00,1264,1264,1264,1453,1075,1264,1264.00,0.00,0,0,1264,1264,1264,1264,1264,1264,1264,35,189,500,750,1,1,6960703,88,1.82,0.17,12,0.00,694.00,7256.00,1977,20240510,-36.06,728,20241202,73.63,1565,-19.23,20250305,822,53.77,20250110,1977,-36.06,20240510,728,73.63,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250317,151013,57,100.00,KONEX,,,N,N,N,N, ,N,1264,0,3,0.00,1264,1,0.00,1264,1264,1264,1453,1075,1264,1264.00,0.00,0,0,1264,1264,1264,1264,1264,1264,1264,35,189,500,750,1,1,6960703,88,1.82,0.17,12,0.00,694.00,7256.00,1977,20240510,-36.06,728,20241202,73.63,1565,-19.23,20250305,822,53.77,20250110,1977,-36.06,20240510,728,73.63,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250317,141016,57,100.00,KONEX,,,N,N,N,N, ,N,1264,0,3,0.00,1264,1,0.00,1264,1264,1264,1453,1075,1264,1264.00,0.00,0,0,1264,1264,1264,1264,1264,1264,1264,35,189,500,750,1,1,6960703,88,1.82,0.17,12,0.00,694.00,7256.00,1977,20240510,-36.06,728,20241202,73.63,1565,-19.23,20250305,822,53.77,20250110,1977,-36.06,20240510,728,73.63,20241202,0.00,N,234070,500,34 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 161016 57 100.00 KONEX N N N N N 1450 186 2 14.72 1450 1 100.00 1450 1450 1450 1453 1075 1264 1450.00 0.00 0 0 1264 1264 1264 1264 1264 1264 1264 35 189 500 750 1 1 6960703 101 2.09 0.20 12 0.00 694.00 7256.00 1977 20240510 -26.66 728 20241202 99.18 1565 -7.35 20250305 822 76.40 20250110 1977 -26.66 20240510 728 99.18 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
3 20250318 151021 57 100.00 KONEX N N N N N 1450 186 2 14.72 1450 1 100.00 1450 1450 1450 1453 1075 1264 1450.00 0.00 0 0 1264 1264 1264 1264 1264 1264 1264 35 189 500 750 1 1 6960703 101 2.09 0.20 12 0.00 694.00 7256.00 1977 20240510 -26.66 728 20241202 99.18 1565 -7.35 20250305 822 76.40 20250110 1977 -26.66 20240510 728 99.18 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
4 20250318 141018 57 100.00 KONEX N N N N N 1450 186 2 14.72 1450 1 100.00 1450 1450 1450 1453 1075 1264 1450.00 0.00 0 0 1264 1264 1264 1264 1264 1264 1264 35 189 500 750 1 1 6960703 101 2.09 0.20 12 0.00 694.00 7256.00 1977 20240510 -26.66 728 20241202 99.18 1565 -7.35 20250305 822 76.40 20250110 1977 -26.66 20240510 728 99.18 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
5 20250318 131017 57 100.00 KONEX N N N N N 1450 186 2 14.72 1450 1 100.00 1450 1450 1450 1453 1075 1264 1450.00 0.00 0 0 1264 1264 1264 1264 1264 1264 1264 35 189 500 750 1 1 6960703 101 2.09 0.20 12 0.00 694.00 7256.00 1977 20240510 -26.66 728 20241202 99.18 1565 -7.35 20250305 822 76.40 20250110 1977 -26.66 20240510 728 99.18 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
6 20250318 121019 57 100.00 KONEX N N N N N 1450 186 2 14.72 1450 1 100.00 1450 1450 1450 1453 1075 1264 1450.00 0.00 0 0 1264 1264 1264 1264 1264 1264 1264 35 189 500 750 1 1 6960703 101 2.09 0.20 12 0.00 694.00 7256.00 1977 20240510 -26.66 728 20241202 99.18 1565 -7.35 20250305 822 76.40 20250110 1977 -26.66 20240510 728 99.18 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
7 20250318 111017 57 100.00 KONEX N N N N N 1450 186 2 14.72 1450 1 100.00 1450 1450 1450 1453 1075 1264 1450.00 0.00 0 0 1264 1264 1264 1264 1264 1264 1264 35 189 500 750 1 1 6960703 101 2.09 0.20 12 0.00 694.00 7256.00 1977 20240510 -26.66 728 20241202 99.18 1565 -7.35 20250305 822 76.40 20250110 1977 -26.66 20240510 728 99.18 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
8 20250318 101019 57 100.00 KONEX N N N N N 1450 186 2 14.72 1450 1 100.00 1450 1450 1450 1453 1075 1264 1450.00 0.00 0 0 1264 1264 1264 1264 1264 1264 1264 35 189 500 750 1 1 6960703 101 2.09 0.20 12 0.00 694.00 7256.00 1977 20240510 -26.66 728 20241202 99.18 1565 -7.35 20250305 822 76.40 20250110 1977 -26.66 20240510 728 99.18 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
9 20250318 091022 57 100.00 KONEX N N N N N 1264 0 3 0.00 0 0 0.00 0 0 0 1453 1075 1264 0.00 0.00 0 0 1264 1264 1264 1264 1264 1264 1264 35 189 500 750 1 1 6960703 88 1.82 0.17 12 0.00 694.00 7256.00 1977 20240510 -36.06 728 20241202 73.63 1565 -19.23 20250305 822 53.77 20250110 1977 -36.06 20240510 728 73.63 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
10 20250317 161014 57 100.00 KONEX N N N N N 1264 0 3 0.00 1264 1 0.00 1264 1264 1264 1453 1075 1264 1264.00 0.00 0 0 1264 1264 1264 1264 1264 1264 1264 35 189 500 750 1 1 6960703 88 1.82 0.17 12 0.00 694.00 7256.00 1977 20240510 -36.06 728 20241202 73.63 1565 -19.23 20250305 822 53.77 20250110 1977 -36.06 20240510 728 73.63 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
11 20250317 151013 57 100.00 KONEX N N N N N 1264 0 3 0.00 1264 1 0.00 1264 1264 1264 1453 1075 1264 1264.00 0.00 0 0 1264 1264 1264 1264 1264 1264 1264 35 189 500 750 1 1 6960703 88 1.82 0.17 12 0.00 694.00 7256.00 1977 20240510 -36.06 728 20241202 73.63 1565 -19.23 20250305 822 53.77 20250110 1977 -36.06 20240510 728 73.63 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
12 20250317 141016 57 100.00 KONEX N N N N N 1264 0 3 0.00 1264 1 0.00 1264 1264 1264 1453 1075 1264 1264.00 0.00 0 0 1264 1264 1264 1264 1264 1264 1264 35 189 500 750 1 1 6960703 88 1.82 0.17 12 0.00 694.00 7256.00 1977 20240510 -36.06 728 20241202 73.63 1565 -19.23 20250305 822 53.77 20250110 1977 -36.06 20240510 728 73.63 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N