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
336040/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
20250318,161153,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,100.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250318,151158,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,100.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250318,141155,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,100.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250318,131154,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250318,121157,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250318,111155,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250318,101157,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250318,091200,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250317,161152,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,14.29,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250317,151151,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,14.29,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250317,141153,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,14.29,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 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 161153 57 100.00 KONEX N N N N N 4300 0 3 0.00 4300 1 100.00 4300 4300 4300 4945 3655 4300 4300.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
3 20250318 151158 57 100.00 KONEX N N N N N 4300 0 3 0.00 4300 1 100.00 4300 4300 4300 4945 3655 4300 4300.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
4 20250318 141155 57 100.00 KONEX N N N N N 4300 0 3 0.00 4300 1 100.00 4300 4300 4300 4945 3655 4300 4300.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
5 20250318 131154 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
6 20250318 121157 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
7 20250318 111155 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
8 20250318 101157 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
9 20250318 091200 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
10 20250317 161152 57 100.00 KONEX N N N N N 4300 0 3 0.00 4300 1 14.29 4300 4300 4300 4945 3655 4300 4300.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
11 20250317 151151 57 100.00 KONEX N N N N N 4300 0 3 0.00 4300 1 14.29 4300 4300 4300 4945 3655 4300 4300.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
12 20250317 141153 57 100.00 KONEX N N N N N 4300 0 3 0.00 4300 1 14.29 4300 4300 4300 4945 3655 4300 4300.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N