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
250030/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
20250318,161032,57,100.00,KONEX,,,N,N,N,N, ,N,7990,-770,5,-8.79,32218710,4055,3495.69,8400,8760,7450,10070,7450,8760,7945.43,0.00,0,0,9046,8902,8656,8512,8266,8780,8390,13,1310,500,5250,10,1,2589337,207,-6.99,10.06,12,0.16,-1143.00,794.00,12970,20250122,-38.40,3300,20240307,142.12,12970,-38.40,20250122,5010,59.48,20250103,12970,-38.40,20250122,3300,142.12,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250318,151037,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-960,5,-10.96,31928820,4018,3463.79,8400,8760,7450,10070,7450,8760,7946.45,0.00,0,0,9046,8902,8656,8512,8266,8780,8390,13,1310,500,5250,10,1,2589337,202,-6.82,9.82,12,0.16,-1143.00,794.00,12970,20250122,-39.86,3300,20240307,136.36,12970,-39.86,20250122,5010,55.69,20250103,12970,-39.86,20250122,3300,136.36,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250318,141034,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-560,5,-6.39,15766770,1950,1681.03,8400,8760,7900,10070,7450,8760,8085.52,0.00,0,0,9046,8902,8656,8512,8266,8780,8390,13,1310,500,5250,10,1,2589337,212,-7.17,10.33,12,0.08,-1143.00,794.00,12970,20250122,-36.78,3300,20240307,148.48,12970,-36.78,20250122,5010,63.67,20250103,12970,-36.78,20250122,3300,148.48,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250318,131033,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-560,5,-6.39,7106180,869,749.14,8400,8760,8000,10070,7450,8760,8177.42,0.00,0,0,9046,8902,8656,8512,8266,8780,8390,13,1310,500,5250,10,1,2589337,212,-7.17,10.33,12,0.03,-1143.00,794.00,12970,20250122,-36.78,3300,20240307,148.48,12970,-36.78,20250122,5010,63.67,20250103,12970,-36.78,20250122,3300,148.48,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250318,121035,57,100.00,KONEX,,,N,N,N,N, ,N,8450,-310,5,-3.54,7065180,864,744.83,8400,8760,8000,10070,7450,8760,8177.29,0.00,0,0,9046,8902,8656,8512,8266,8780,8390,13,1310,500,5250,10,1,2589337,219,-7.39,10.64,12,0.03,-1143.00,794.00,12970,20250122,-34.85,3300,20240307,156.06,12970,-34.85,20250122,5010,68.66,20250103,12970,-34.85,20250122,3300,156.06,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250318,111033,57,100.00,KONEX,,,N,N,N,N, ,N,8120,-640,5,-7.31,6120230,748,644.83,8400,8760,8000,10070,7450,8760,8182.13,0.00,0,0,9046,8902,8656,8512,8266,8780,8390,13,1310,500,5250,10,1,2589337,210,-7.10,10.23,12,0.03,-1143.00,794.00,12970,20250122,-37.39,3300,20240307,146.06,12970,-37.39,20250122,5010,62.08,20250103,12970,-37.39,20250122,3300,146.06,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250318,101035,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-560,5,-6.39,4153300,507,437.07,8400,8760,8000,10070,7450,8760,8191.91,0.00,0,0,9046,8902,8656,8512,8266,8780,8390,13,1310,500,5250,10,1,2589337,212,-7.17,10.33,12,0.02,-1143.00,794.00,12970,20250122,-36.78,3300,20240307,148.48,12970,-36.78,20250122,5010,63.67,20250103,12970,-36.78,20250122,3300,148.48,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250318,091038,57,100.00,KONEX,,,N,N,N,N, ,N,8760,0,3,0.00,0,0,0.00,0,0,0,10070,7450,8760,0.00,0.00,0,0,9046,8902,8656,8512,8266,8780,8390,13,1310,500,5250,10,1,2589337,227,-7.66,11.03,12,0.00,-1143.00,794.00,12970,20250122,-32.46,3300,20240307,165.45,12970,-32.46,20250122,5010,74.85,20250103,12970,-32.46,20250122,3300,165.45,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250317,161030,57,100.00,KONEX,,,N,N,N,N, ,N,8760,-40,5,-0.45,985830,116,1.27,8800,8800,8410,10120,7480,8800,8498.53,0.00,0,0,9200,9000,8800,8600,8400,9000,8600,13,1320,500,5280,10,1,2589337,227,-7.66,11.03,12,0.00,-1143.00,794.00,12970,20250122,-32.46,3300,20240305,165.45,12970,-32.46,20250122,5010,74.85,20250103,12970,-32.46,20250122,3300,165.45,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250317,151030,57,100.00,KONEX,,,N,N,N,N, ,N,8760,-40,5,-0.45,985830,116,1.27,8800,8800,8410,10120,7480,8800,8498.53,0.00,0,0,9200,9000,8800,8600,8400,9000,8600,13,1320,500,5280,10,1,2589337,227,-7.66,11.03,12,0.00,-1143.00,794.00,12970,20250122,-32.46,3300,20240305,165.45,12970,-32.46,20250122,5010,74.85,20250103,12970,-32.46,20250122,3300,165.45,20240318,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250317,141032,57,100.00,KONEX,,,N,N,N,N, ,N,8770,-30,5,-0.34,344570,40,0.44,8800,8800,8600,10120,7480,8800,8614.25,0.00,0,0,9200,9000,8800,8600,8400,9000,8600,13,1320,500,5280,10,1,2589337,227,-7.67,11.05,12,0.00,-1143.00,794.00,12970,20250122,-32.38,3300,20240305,165.76,12970,-32.38,20250122,5010,75.05,20250103,12970,-32.38,20250122,3300,165.76,20240318,0.00,N,250030,500,12 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 161032 57 100.00 KONEX N N N N N 7990 -770 5 -8.79 32218710 4055 3495.69 8400 8760 7450 10070 7450 8760 7945.43 0.00 0 0 9046 8902 8656 8512 8266 8780 8390 13 1310 500 5250 10 1 2589337 207 -6.99 10.06 12 0.16 -1143.00 794.00 12970 20250122 -38.40 3300 20240307 142.12 12970 -38.40 20250122 5010 59.48 20250103 12970 -38.40 20250122 3300 142.12 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N
3 20250318 151037 57 100.00 KONEX N N N N N 7800 -960 5 -10.96 31928820 4018 3463.79 8400 8760 7450 10070 7450 8760 7946.45 0.00 0 0 9046 8902 8656 8512 8266 8780 8390 13 1310 500 5250 10 1 2589337 202 -6.82 9.82 12 0.16 -1143.00 794.00 12970 20250122 -39.86 3300 20240307 136.36 12970 -39.86 20250122 5010 55.69 20250103 12970 -39.86 20250122 3300 136.36 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N
4 20250318 141034 57 100.00 KONEX N N N N N 8200 -560 5 -6.39 15766770 1950 1681.03 8400 8760 7900 10070 7450 8760 8085.52 0.00 0 0 9046 8902 8656 8512 8266 8780 8390 13 1310 500 5250 10 1 2589337 212 -7.17 10.33 12 0.08 -1143.00 794.00 12970 20250122 -36.78 3300 20240307 148.48 12970 -36.78 20250122 5010 63.67 20250103 12970 -36.78 20250122 3300 148.48 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N
5 20250318 131033 57 100.00 KONEX N N N N N 8200 -560 5 -6.39 7106180 869 749.14 8400 8760 8000 10070 7450 8760 8177.42 0.00 0 0 9046 8902 8656 8512 8266 8780 8390 13 1310 500 5250 10 1 2589337 212 -7.17 10.33 12 0.03 -1143.00 794.00 12970 20250122 -36.78 3300 20240307 148.48 12970 -36.78 20250122 5010 63.67 20250103 12970 -36.78 20250122 3300 148.48 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N
6 20250318 121035 57 100.00 KONEX N N N N N 8450 -310 5 -3.54 7065180 864 744.83 8400 8760 8000 10070 7450 8760 8177.29 0.00 0 0 9046 8902 8656 8512 8266 8780 8390 13 1310 500 5250 10 1 2589337 219 -7.39 10.64 12 0.03 -1143.00 794.00 12970 20250122 -34.85 3300 20240307 156.06 12970 -34.85 20250122 5010 68.66 20250103 12970 -34.85 20250122 3300 156.06 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N
7 20250318 111033 57 100.00 KONEX N N N N N 8120 -640 5 -7.31 6120230 748 644.83 8400 8760 8000 10070 7450 8760 8182.13 0.00 0 0 9046 8902 8656 8512 8266 8780 8390 13 1310 500 5250 10 1 2589337 210 -7.10 10.23 12 0.03 -1143.00 794.00 12970 20250122 -37.39 3300 20240307 146.06 12970 -37.39 20250122 5010 62.08 20250103 12970 -37.39 20250122 3300 146.06 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N
8 20250318 101035 57 100.00 KONEX N N N N N 8200 -560 5 -6.39 4153300 507 437.07 8400 8760 8000 10070 7450 8760 8191.91 0.00 0 0 9046 8902 8656 8512 8266 8780 8390 13 1310 500 5250 10 1 2589337 212 -7.17 10.33 12 0.02 -1143.00 794.00 12970 20250122 -36.78 3300 20240307 148.48 12970 -36.78 20250122 5010 63.67 20250103 12970 -36.78 20250122 3300 148.48 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N
9 20250318 091038 57 100.00 KONEX N N N N N 8760 0 3 0.00 0 0 0.00 0 0 0 10070 7450 8760 0.00 0.00 0 0 9046 8902 8656 8512 8266 8780 8390 13 1310 500 5250 10 1 2589337 227 -7.66 11.03 12 0.00 -1143.00 794.00 12970 20250122 -32.46 3300 20240307 165.45 12970 -32.46 20250122 5010 74.85 20250103 12970 -32.46 20250122 3300 165.45 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N
10 20250317 161030 57 100.00 KONEX N N N N N 8760 -40 5 -0.45 985830 116 1.27 8800 8800 8410 10120 7480 8800 8498.53 0.00 0 0 9200 9000 8800 8600 8400 9000 8600 13 1320 500 5280 10 1 2589337 227 -7.66 11.03 12 0.00 -1143.00 794.00 12970 20250122 -32.46 3300 20240305 165.45 12970 -32.46 20250122 5010 74.85 20250103 12970 -32.46 20250122 3300 165.45 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N
11 20250317 151030 57 100.00 KONEX N N N N N 8760 -40 5 -0.45 985830 116 1.27 8800 8800 8410 10120 7480 8800 8498.53 0.00 0 0 9200 9000 8800 8600 8400 9000 8600 13 1320 500 5280 10 1 2589337 227 -7.66 11.03 12 0.00 -1143.00 794.00 12970 20250122 -32.46 3300 20240305 165.45 12970 -32.46 20250122 5010 74.85 20250103 12970 -32.46 20250122 3300 165.45 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N
12 20250317 141032 57 100.00 KONEX N N N N N 8770 -30 5 -0.34 344570 40 0.44 8800 8800 8600 10120 7480 8800 8614.25 0.00 0 0 9200 9000 8800 8600 8400 9000 8600 13 1320 500 5280 10 1 2589337 227 -7.67 11.05 12 0.00 -1143.00 794.00 12970 20250122 -32.38 3300 20240305 165.76 12970 -32.38 20250122 5010 75.05 20250103 12970 -32.38 20250122 3300 165.76 20240318 0.00 N 250030 500 12 억 0 N N 0 N 00 N