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
244880/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
20250318,161028,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-100,5,-4.17,269100,117,433.33,2300,2300,2300,2760,2040,2400,2300.00,0.00,0,0,2533,2466,2333,2266,2133,2500,2300,25,360,500,1530,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2400,-4.17,20250317,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250318,151033,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-100,5,-4.17,269100,117,433.33,2300,2300,2300,2760,2040,2400,2300.00,0.00,0,0,2533,2466,2333,2266,2133,2500,2300,25,360,500,1530,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2400,-4.17,20250317,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250318,141029,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-100,5,-4.17,41400,18,66.67,2300,2300,2300,2760,2040,2400,2300.00,0.00,0,0,2533,2466,2333,2266,2133,2500,2300,25,360,500,1530,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2400,-4.17,20250317,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250318,131029,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-100,5,-4.17,41400,18,66.67,2300,2300,2300,2760,2040,2400,2300.00,0.00,0,0,2533,2466,2333,2266,2133,2500,2300,25,360,500,1530,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2400,-4.17,20250317,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250318,121031,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-100,5,-4.17,41400,18,66.67,2300,2300,2300,2760,2040,2400,2300.00,0.00,0,0,2533,2466,2333,2266,2133,2500,2300,25,360,500,1530,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2400,-4.17,20250317,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250318,111029,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-100,5,-4.17,29900,13,48.15,2300,2300,2300,2760,2040,2400,2300.00,0.00,0,0,2533,2466,2333,2266,2133,2500,2300,25,360,500,1530,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2400,-4.17,20250317,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250318,101031,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-100,5,-4.17,29900,13,48.15,2300,2300,2300,2760,2040,2400,2300.00,0.00,0,0,2533,2466,2333,2266,2133,2500,2300,25,360,500,1530,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2400,-4.17,20250317,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250318,091034,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2533,2466,2333,2266,2133,2500,2300,25,360,500,1530,5,1,5020000,120,3.26,0.57,12,0.00,736.00,4203.00,3590,20240329,-33.15,1530,20241219,56.86,2400,0.00,20250317,1650,45.45,20250115,3590,-33.15,20240329,1530,56.86,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250317,161026,57,100.00,KONEX,,,N,N,N,N, ,N,2400,50,2,2.13,61300,27,2.16,2400,2400,2200,2700,2000,2350,2270.37,0.00,0,0,2450,2400,2300,2250,2150,2425,2275,25,350,500,1500,5,1,5020000,120,3.26,0.57,12,0.00,736.00,4203.00,3590,20240329,-33.15,1530,20241219,56.86,2400,0.00,20250317,1650,45.45,20250115,3590,-33.15,20240329,1530,56.86,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250317,151025,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-50,5,-2.13,58900,26,2.08,2400,2400,2200,2700,2000,2350,2265.38,0.00,0,0,2450,2400,2300,2250,2150,2425,2275,25,350,500,1500,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2400,-4.17,20250317,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250317,141028,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-150,5,-6.38,24400,11,0.88,2400,2400,2200,2700,2000,2350,2218.18,0.00,0,0,2450,2400,2300,2250,2150,2425,2275,25,350,500,1500,5,1,5020000,110,2.99,0.52,12,0.00,736.00,4203.00,3590,20240329,-38.72,1530,20241219,43.79,2400,-8.33,20250317,1650,33.33,20250115,3590,-38.72,20240329,1530,43.79,20241219,0.00,N,244880,500,25 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 161028 57 100.00 KONEX N N N N N 2300 -100 5 -4.17 269100 117 433.33 2300 2300 2300 2760 2040 2400 2300.00 0.00 0 0 2533 2466 2333 2266 2133 2500 2300 25 360 500 1530 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2400 -4.17 20250317 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
3 20250318 151033 57 100.00 KONEX N N N N N 2300 -100 5 -4.17 269100 117 433.33 2300 2300 2300 2760 2040 2400 2300.00 0.00 0 0 2533 2466 2333 2266 2133 2500 2300 25 360 500 1530 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2400 -4.17 20250317 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
4 20250318 141029 57 100.00 KONEX N N N N N 2300 -100 5 -4.17 41400 18 66.67 2300 2300 2300 2760 2040 2400 2300.00 0.00 0 0 2533 2466 2333 2266 2133 2500 2300 25 360 500 1530 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2400 -4.17 20250317 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
5 20250318 131029 57 100.00 KONEX N N N N N 2300 -100 5 -4.17 41400 18 66.67 2300 2300 2300 2760 2040 2400 2300.00 0.00 0 0 2533 2466 2333 2266 2133 2500 2300 25 360 500 1530 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2400 -4.17 20250317 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
6 20250318 121031 57 100.00 KONEX N N N N N 2300 -100 5 -4.17 41400 18 66.67 2300 2300 2300 2760 2040 2400 2300.00 0.00 0 0 2533 2466 2333 2266 2133 2500 2300 25 360 500 1530 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2400 -4.17 20250317 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
7 20250318 111029 57 100.00 KONEX N N N N N 2300 -100 5 -4.17 29900 13 48.15 2300 2300 2300 2760 2040 2400 2300.00 0.00 0 0 2533 2466 2333 2266 2133 2500 2300 25 360 500 1530 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2400 -4.17 20250317 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
8 20250318 101031 57 100.00 KONEX N N N N N 2300 -100 5 -4.17 29900 13 48.15 2300 2300 2300 2760 2040 2400 2300.00 0.00 0 0 2533 2466 2333 2266 2133 2500 2300 25 360 500 1530 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2400 -4.17 20250317 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
9 20250318 091034 57 100.00 KONEX N N N N N 2400 0 3 0.00 0 0 0.00 0 0 0 2760 2040 2400 0.00 0.00 0 0 2533 2466 2333 2266 2133 2500 2300 25 360 500 1530 5 1 5020000 120 3.26 0.57 12 0.00 736.00 4203.00 3590 20240329 -33.15 1530 20241219 56.86 2400 0.00 20250317 1650 45.45 20250115 3590 -33.15 20240329 1530 56.86 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
10 20250317 161026 57 100.00 KONEX N N N N N 2400 50 2 2.13 61300 27 2.16 2400 2400 2200 2700 2000 2350 2270.37 0.00 0 0 2450 2400 2300 2250 2150 2425 2275 25 350 500 1500 5 1 5020000 120 3.26 0.57 12 0.00 736.00 4203.00 3590 20240329 -33.15 1530 20241219 56.86 2400 0.00 20250317 1650 45.45 20250115 3590 -33.15 20240329 1530 56.86 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
11 20250317 151025 57 100.00 KONEX N N N N N 2300 -50 5 -2.13 58900 26 2.08 2400 2400 2200 2700 2000 2350 2265.38 0.00 0 0 2450 2400 2300 2250 2150 2425 2275 25 350 500 1500 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2400 -4.17 20250317 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
12 20250317 141028 57 100.00 KONEX N N N N N 2200 -150 5 -6.38 24400 11 0.88 2400 2400 2200 2700 2000 2350 2218.18 0.00 0 0 2450 2400 2300 2250 2150 2425 2275 25 350 500 1500 5 1 5020000 110 2.99 0.52 12 0.00 736.00 4203.00 3590 20240329 -38.72 1530 20241219 43.79 2400 -8.33 20250317 1650 33.33 20250115 3590 -38.72 20240329 1530 43.79 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N