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
332190/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
20250318,161149,57,100.00,KONEX,,,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,2995,2215,2605,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,1,390,100,1560,5,1,1477839,38,-4.60,-13.43,12,0.00,-566.00,-194.00,10500,20250114,-75.19,2135,20250205,22.01,10500,-75.19,20250114,2135,22.01,20250205,10500,-75.19,20250114,2135,22.01,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250318,151155,57,100.00,KONEX,,,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,2995,2215,2605,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,1,390,100,1560,5,1,1477839,38,-4.60,-13.43,12,0.00,-566.00,-194.00,10500,20250114,-75.19,2135,20250205,22.01,10500,-75.19,20250114,2135,22.01,20250205,10500,-75.19,20250114,2135,22.01,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250318,141152,57,100.00,KONEX,,,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,2995,2215,2605,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,1,390,100,1560,5,1,1477839,38,-4.60,-13.43,12,0.00,-566.00,-194.00,10500,20250114,-75.19,2135,20250205,22.01,10500,-75.19,20250114,2135,22.01,20250205,10500,-75.19,20250114,2135,22.01,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250318,131151,57,100.00,KONEX,,,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,2995,2215,2605,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,1,390,100,1560,5,1,1477839,38,-4.60,-13.43,12,0.00,-566.00,-194.00,10500,20250114,-75.19,2135,20250205,22.01,10500,-75.19,20250114,2135,22.01,20250205,10500,-75.19,20250114,2135,22.01,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250318,121153,57,100.00,KONEX,,,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,2995,2215,2605,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,1,390,100,1560,5,1,1477839,38,-4.60,-13.43,12,0.00,-566.00,-194.00,10500,20250114,-75.19,2135,20250205,22.01,10500,-75.19,20250114,2135,22.01,20250205,10500,-75.19,20250114,2135,22.01,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250318,111151,57,100.00,KONEX,,,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,2995,2215,2605,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,1,390,100,1560,5,1,1477839,38,-4.60,-13.43,12,0.00,-566.00,-194.00,10500,20250114,-75.19,2135,20250205,22.01,10500,-75.19,20250114,2135,22.01,20250205,10500,-75.19,20250114,2135,22.01,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250318,101154,57,100.00,KONEX,,,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,2995,2215,2605,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,1,390,100,1560,5,1,1477839,38,-4.60,-13.43,12,0.00,-566.00,-194.00,10500,20250114,-75.19,2135,20250205,22.01,10500,-75.19,20250114,2135,22.01,20250205,10500,-75.19,20250114,2135,22.01,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250318,091157,57,100.00,KONEX,,,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,2995,2215,2605,0.00,0.00,0,0,2605,2605,2605,2605,2605,2605,2605,1,390,100,1560,5,1,1477839,38,-4.60,-13.43,12,0.00,-566.00,-194.00,10500,20250114,-75.19,2135,20250205,22.01,10500,-75.19,20250114,2135,22.01,20250205,10500,-75.19,20250114,2135,22.01,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250317,161148,57,100.00,KONEX,,,N,N,N,N, ,N,2605,5,2,0.19,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,1,390,100,1560,5,1,1477839,38,-4.60,-13.43,12,0.00,-566.00,-194.00,10500,20250114,-75.19,2135,20250205,22.01,10500,-75.19,20250114,2135,22.01,20250205,10500,-75.19,20250114,2135,22.01,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250317,151147,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,1,390,100,1560,5,1,1477839,38,-4.59,-13.40,12,0.00,-566.00,-194.00,10500,20250114,-75.24,2135,20250205,21.78,10500,-75.24,20250114,2135,21.78,20250205,10500,-75.24,20250114,2135,21.78,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250317,141150,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,1,390,100,1560,5,1,1477839,38,-4.59,-13.40,12,0.00,-566.00,-194.00,10500,20250114,-75.24,2135,20250205,21.78,10500,-75.24,20250114,2135,21.78,20250205,10500,-75.24,20250114,2135,21.78,20250205,0.00,N,332190,100,1 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 161149 57 100.00 KONEX N N N N N 2605 0 3 0.00 0 0 0.00 0 0 0 2995 2215 2605 0.00 0.00 0 0 2605 2605 2605 2605 2605 2605 2605 1 390 100 1560 5 1 1477839 38 -4.60 -13.43 12 0.00 -566.00 -194.00 10500 20250114 -75.19 2135 20250205 22.01 10500 -75.19 20250114 2135 22.01 20250205 10500 -75.19 20250114 2135 22.01 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
3 20250318 151155 57 100.00 KONEX N N N N N 2605 0 3 0.00 0 0 0.00 0 0 0 2995 2215 2605 0.00 0.00 0 0 2605 2605 2605 2605 2605 2605 2605 1 390 100 1560 5 1 1477839 38 -4.60 -13.43 12 0.00 -566.00 -194.00 10500 20250114 -75.19 2135 20250205 22.01 10500 -75.19 20250114 2135 22.01 20250205 10500 -75.19 20250114 2135 22.01 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
4 20250318 141152 57 100.00 KONEX N N N N N 2605 0 3 0.00 0 0 0.00 0 0 0 2995 2215 2605 0.00 0.00 0 0 2605 2605 2605 2605 2605 2605 2605 1 390 100 1560 5 1 1477839 38 -4.60 -13.43 12 0.00 -566.00 -194.00 10500 20250114 -75.19 2135 20250205 22.01 10500 -75.19 20250114 2135 22.01 20250205 10500 -75.19 20250114 2135 22.01 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
5 20250318 131151 57 100.00 KONEX N N N N N 2605 0 3 0.00 0 0 0.00 0 0 0 2995 2215 2605 0.00 0.00 0 0 2605 2605 2605 2605 2605 2605 2605 1 390 100 1560 5 1 1477839 38 -4.60 -13.43 12 0.00 -566.00 -194.00 10500 20250114 -75.19 2135 20250205 22.01 10500 -75.19 20250114 2135 22.01 20250205 10500 -75.19 20250114 2135 22.01 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
6 20250318 121153 57 100.00 KONEX N N N N N 2605 0 3 0.00 0 0 0.00 0 0 0 2995 2215 2605 0.00 0.00 0 0 2605 2605 2605 2605 2605 2605 2605 1 390 100 1560 5 1 1477839 38 -4.60 -13.43 12 0.00 -566.00 -194.00 10500 20250114 -75.19 2135 20250205 22.01 10500 -75.19 20250114 2135 22.01 20250205 10500 -75.19 20250114 2135 22.01 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
7 20250318 111151 57 100.00 KONEX N N N N N 2605 0 3 0.00 0 0 0.00 0 0 0 2995 2215 2605 0.00 0.00 0 0 2605 2605 2605 2605 2605 2605 2605 1 390 100 1560 5 1 1477839 38 -4.60 -13.43 12 0.00 -566.00 -194.00 10500 20250114 -75.19 2135 20250205 22.01 10500 -75.19 20250114 2135 22.01 20250205 10500 -75.19 20250114 2135 22.01 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
8 20250318 101154 57 100.00 KONEX N N N N N 2605 0 3 0.00 0 0 0.00 0 0 0 2995 2215 2605 0.00 0.00 0 0 2605 2605 2605 2605 2605 2605 2605 1 390 100 1560 5 1 1477839 38 -4.60 -13.43 12 0.00 -566.00 -194.00 10500 20250114 -75.19 2135 20250205 22.01 10500 -75.19 20250114 2135 22.01 20250205 10500 -75.19 20250114 2135 22.01 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
9 20250318 091157 57 100.00 KONEX N N N N N 2605 0 3 0.00 0 0 0.00 0 0 0 2995 2215 2605 0.00 0.00 0 0 2605 2605 2605 2605 2605 2605 2605 1 390 100 1560 5 1 1477839 38 -4.60 -13.43 12 0.00 -566.00 -194.00 10500 20250114 -75.19 2135 20250205 22.01 10500 -75.19 20250114 2135 22.01 20250205 10500 -75.19 20250114 2135 22.01 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
10 20250317 161148 57 100.00 KONEX N N N N N 2605 5 2 0.19 0 0 0.00 0 0 0 2990 2210 2600 0.00 0.00 0 0 2600 2600 2600 2600 2600 2600 2600 1 390 100 1560 5 1 1477839 38 -4.60 -13.43 12 0.00 -566.00 -194.00 10500 20250114 -75.19 2135 20250205 22.01 10500 -75.19 20250114 2135 22.01 20250205 10500 -75.19 20250114 2135 22.01 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
11 20250317 151147 57 100.00 KONEX N N N N N 2600 0 3 0.00 0 0 0.00 0 0 0 2990 2210 2600 0.00 0.00 0 0 2600 2600 2600 2600 2600 2600 2600 1 390 100 1560 5 1 1477839 38 -4.59 -13.40 12 0.00 -566.00 -194.00 10500 20250114 -75.24 2135 20250205 21.78 10500 -75.24 20250114 2135 21.78 20250205 10500 -75.24 20250114 2135 21.78 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
12 20250317 141150 57 100.00 KONEX N N N N N 2600 0 3 0.00 0 0 0.00 0 0 0 2990 2210 2600 0.00 0.00 0 0 2600 2600 2600 2600 2600 2600 2600 1 390 100 1560 5 1 1477839 38 -4.59 -13.40 12 0.00 -566.00 -194.00 10500 20250114 -75.24 2135 20250205 21.78 10500 -75.24 20250114 2135 21.78 20250205 10500 -75.24 20250114 2135 21.78 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N