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
236030/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
20250318,161018,57,100.00,KONEX,,,N,N,N,N, ,N,1000,8,2,0.81,1000,1,50.00,1000,1000,1000,1140,844,992,1000.00,0.00,0,0,992,992,992,992,992,992,992,10,148,500,590,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.76,450,20240820,122.22,1100,-9.09,20250102,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250318,151023,57,100.00,KONEX,,,N,N,N,N, ,N,1000,8,2,0.81,1000,1,50.00,1000,1000,1000,1140,844,992,1000.00,0.00,0,0,992,992,992,992,992,992,992,10,148,500,590,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.76,450,20240820,122.22,1100,-9.09,20250102,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250318,141020,57,100.00,KONEX,,,N,N,N,N, ,N,1000,8,2,0.81,1000,1,50.00,1000,1000,1000,1140,844,992,1000.00,0.00,0,0,992,992,992,992,992,992,992,10,148,500,590,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.76,450,20240820,122.22,1100,-9.09,20250102,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250318,131019,57,100.00,KONEX,,,N,N,N,N, ,N,1000,8,2,0.81,1000,1,50.00,1000,1000,1000,1140,844,992,1000.00,0.00,0,0,992,992,992,992,992,992,992,10,148,500,590,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.76,450,20240820,122.22,1100,-9.09,20250102,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250318,121021,57,100.00,KONEX,,,N,N,N,N, ,N,1000,8,2,0.81,1000,1,50.00,1000,1000,1000,1140,844,992,1000.00,0.00,0,0,992,992,992,992,992,992,992,10,148,500,590,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.76,450,20240820,122.22,1100,-9.09,20250102,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250318,111019,57,100.00,KONEX,,,N,N,N,N, ,N,1000,8,2,0.81,1000,1,50.00,1000,1000,1000,1140,844,992,1000.00,0.00,0,0,992,992,992,992,992,992,992,10,148,500,590,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.76,450,20240820,122.22,1100,-9.09,20250102,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250318,101022,57,100.00,KONEX,,,N,N,N,N, ,N,1000,8,2,0.81,1000,1,50.00,1000,1000,1000,1140,844,992,1000.00,0.00,0,0,992,992,992,992,992,992,992,10,148,500,590,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.76,450,20240820,122.22,1100,-9.09,20250102,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250318,091024,57,100.00,KONEX,,,N,N,N,N, ,N,1000,8,2,0.81,1000,1,50.00,1000,1000,1000,1140,844,992,1000.00,0.00,0,0,992,992,992,992,992,992,992,10,148,500,590,1,1,2033332,20,-3.01,1.42,12,0.00,-332.00,705.00,4940,20240314,-79.76,450,20240820,122.22,1100,-9.09,20250102,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250317,161016,57,100.00,KONEX,,,N,N,N,N, ,N,992,-1,5,-0.10,1984,2,100.00,992,992,992,1141,845,993,992.00,0.00,0,0,993,993,993,993,993,993,993,10,148,500,590,1,1,2033332,20,-2.99,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.92,450,20240820,120.44,1100,-9.82,20250102,743,33.51,20250228,3530,-71.90,20240419,450,120.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250317,151016,57,100.00,KONEX,,,N,N,N,N, ,N,992,-1,5,-0.10,1984,2,100.00,992,992,992,1141,845,993,992.00,0.00,0,0,993,993,993,993,993,993,993,10,148,500,590,1,1,2033332,20,-2.99,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.92,450,20240820,120.44,1100,-9.82,20250102,743,33.51,20250228,3530,-71.90,20240419,450,120.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250317,141018,57,100.00,KONEX,,,N,N,N,N, ,N,992,-1,5,-0.10,1984,2,100.00,992,992,992,1141,845,993,992.00,0.00,0,0,993,993,993,993,993,993,993,10,148,500,590,1,1,2033332,20,-2.99,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.92,450,20240820,120.44,1100,-9.82,20250102,743,33.51,20250228,3530,-71.90,20240419,450,120.44,20240820,0.00,N,236030,500,10 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 161018 57 100.00 KONEX N N N N N 1000 8 2 0.81 1000 1 50.00 1000 1000 1000 1140 844 992 1000.00 0.00 0 0 992 992 992 992 992 992 992 10 148 500 590 1 1 2033332 20 -3.01 1.42 12 0.00 -332.00 705.00 4940 20240314 -79.76 450 20240820 122.22 1100 -9.09 20250102 743 34.59 20250228 3530 -71.67 20240419 450 122.22 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
3 20250318 151023 57 100.00 KONEX N N N N N 1000 8 2 0.81 1000 1 50.00 1000 1000 1000 1140 844 992 1000.00 0.00 0 0 992 992 992 992 992 992 992 10 148 500 590 1 1 2033332 20 -3.01 1.42 12 0.00 -332.00 705.00 4940 20240314 -79.76 450 20240820 122.22 1100 -9.09 20250102 743 34.59 20250228 3530 -71.67 20240419 450 122.22 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
4 20250318 141020 57 100.00 KONEX N N N N N 1000 8 2 0.81 1000 1 50.00 1000 1000 1000 1140 844 992 1000.00 0.00 0 0 992 992 992 992 992 992 992 10 148 500 590 1 1 2033332 20 -3.01 1.42 12 0.00 -332.00 705.00 4940 20240314 -79.76 450 20240820 122.22 1100 -9.09 20250102 743 34.59 20250228 3530 -71.67 20240419 450 122.22 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
5 20250318 131019 57 100.00 KONEX N N N N N 1000 8 2 0.81 1000 1 50.00 1000 1000 1000 1140 844 992 1000.00 0.00 0 0 992 992 992 992 992 992 992 10 148 500 590 1 1 2033332 20 -3.01 1.42 12 0.00 -332.00 705.00 4940 20240314 -79.76 450 20240820 122.22 1100 -9.09 20250102 743 34.59 20250228 3530 -71.67 20240419 450 122.22 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
6 20250318 121021 57 100.00 KONEX N N N N N 1000 8 2 0.81 1000 1 50.00 1000 1000 1000 1140 844 992 1000.00 0.00 0 0 992 992 992 992 992 992 992 10 148 500 590 1 1 2033332 20 -3.01 1.42 12 0.00 -332.00 705.00 4940 20240314 -79.76 450 20240820 122.22 1100 -9.09 20250102 743 34.59 20250228 3530 -71.67 20240419 450 122.22 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
7 20250318 111019 57 100.00 KONEX N N N N N 1000 8 2 0.81 1000 1 50.00 1000 1000 1000 1140 844 992 1000.00 0.00 0 0 992 992 992 992 992 992 992 10 148 500 590 1 1 2033332 20 -3.01 1.42 12 0.00 -332.00 705.00 4940 20240314 -79.76 450 20240820 122.22 1100 -9.09 20250102 743 34.59 20250228 3530 -71.67 20240419 450 122.22 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
8 20250318 101022 57 100.00 KONEX N N N N N 1000 8 2 0.81 1000 1 50.00 1000 1000 1000 1140 844 992 1000.00 0.00 0 0 992 992 992 992 992 992 992 10 148 500 590 1 1 2033332 20 -3.01 1.42 12 0.00 -332.00 705.00 4940 20240314 -79.76 450 20240820 122.22 1100 -9.09 20250102 743 34.59 20250228 3530 -71.67 20240419 450 122.22 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
9 20250318 091024 57 100.00 KONEX N N N N N 1000 8 2 0.81 1000 1 50.00 1000 1000 1000 1140 844 992 1000.00 0.00 0 0 992 992 992 992 992 992 992 10 148 500 590 1 1 2033332 20 -3.01 1.42 12 0.00 -332.00 705.00 4940 20240314 -79.76 450 20240820 122.22 1100 -9.09 20250102 743 34.59 20250228 3530 -71.67 20240419 450 122.22 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
10 20250317 161016 57 100.00 KONEX N N N N N 992 -1 5 -0.10 1984 2 100.00 992 992 992 1141 845 993 992.00 0.00 0 0 993 993 993 993 993 993 993 10 148 500 590 1 1 2033332 20 -2.99 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.92 450 20240820 120.44 1100 -9.82 20250102 743 33.51 20250228 3530 -71.90 20240419 450 120.44 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
11 20250317 151016 57 100.00 KONEX N N N N N 992 -1 5 -0.10 1984 2 100.00 992 992 992 1141 845 993 992.00 0.00 0 0 993 993 993 993 993 993 993 10 148 500 590 1 1 2033332 20 -2.99 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.92 450 20240820 120.44 1100 -9.82 20250102 743 33.51 20250228 3530 -71.90 20240419 450 120.44 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
12 20250317 141018 57 100.00 KONEX N N N N N 992 -1 5 -0.10 1984 2 100.00 992 992 992 1141 845 993 992.00 0.00 0 0 993 993 993 993 993 993 993 10 148 500 590 1 1 2033332 20 -2.99 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.92 450 20240820 120.44 1100 -9.82 20250102 743 33.51 20250228 3530 -71.90 20240419 450 120.44 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N