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
296520/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
20250318,161117,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250318,151122,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250318,141119,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250318,131118,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250318,121121,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250318,111118,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250318,101121,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250318,091124,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250317,161116,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250317,151114,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250317,141117,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 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 161117 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 -1.85 0.82 12 0.00 -573.00 1294.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 3300 -67.88 20240403 559 89.62 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
3 20250318 151122 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 -1.85 0.82 12 0.00 -573.00 1294.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 3300 -67.88 20240403 559 89.62 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
4 20250318 141119 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 -1.85 0.82 12 0.00 -573.00 1294.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 3300 -67.88 20240403 559 89.62 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
5 20250318 131118 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 -1.85 0.82 12 0.00 -573.00 1294.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 3300 -67.88 20240403 559 89.62 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
6 20250318 121121 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 -1.85 0.82 12 0.00 -573.00 1294.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 3300 -67.88 20240403 559 89.62 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
7 20250318 111118 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 -1.85 0.82 12 0.00 -573.00 1294.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 3300 -67.88 20240403 559 89.62 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
8 20250318 101121 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 -1.85 0.82 12 0.00 -573.00 1294.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 3300 -67.88 20240403 559 89.62 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
9 20250318 091124 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 -1.85 0.82 12 0.00 -573.00 1294.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 3300 -67.88 20240403 559 89.62 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
10 20250317 161116 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 -1.85 0.82 12 0.00 -573.00 1294.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 3300 -67.88 20240403 559 89.62 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
11 20250317 151114 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 -1.85 0.82 12 0.00 -573.00 1294.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 3300 -67.88 20240403 559 89.62 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
12 20250317 141117 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 -1.85 0.82 12 0.00 -573.00 1294.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 3300 -67.88 20240403 559 89.62 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N