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
390110/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
20250318,161237,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-90,5,-4.52,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,2296,2142,1836,1682,1376,2220,1760,45,295,500,1190,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2300,20250304,-17.39,1016,20240422,87.01,2300,-17.39,20250304,1530,24.18,20250317,2300,-17.39,20250304,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250318,151243,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,2296,2142,1836,1682,1376,2220,1760,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,2300,20250304,-13.48,1016,20240422,95.87,2300,-13.48,20250304,1530,30.07,20250317,2300,-13.48,20250304,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250318,141240,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,2296,2142,1836,1682,1376,2220,1760,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,2300,20250304,-13.48,1016,20240422,95.87,2300,-13.48,20250304,1530,30.07,20250317,2300,-13.48,20250304,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250318,131239,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,2296,2142,1836,1682,1376,2220,1760,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,2300,20250304,-13.48,1016,20240422,95.87,2300,-13.48,20250304,1530,30.07,20250317,2300,-13.48,20250304,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250318,121241,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,2296,2142,1836,1682,1376,2220,1760,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,2300,20250304,-13.48,1016,20240422,95.87,2300,-13.48,20250304,1530,30.07,20250317,2300,-13.48,20250304,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250318,111239,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,2296,2142,1836,1682,1376,2220,1760,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,2300,20250304,-13.48,1016,20240422,95.87,2300,-13.48,20250304,1530,30.07,20250317,2300,-13.48,20250304,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250318,101242,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,2296,2142,1836,1682,1376,2220,1760,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,2300,20250304,-13.48,1016,20240422,95.87,2300,-13.48,20250304,1530,30.07,20250317,2300,-13.48,20250304,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250318,091244,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,2296,2142,1836,1682,1376,2220,1760,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,2300,20250304,-13.48,1016,20240422,95.87,2300,-13.48,20250304,1530,30.07,20250317,2300,-13.48,20250304,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250317,161236,57,100.00,KONEX,,,N,N,N,N, ,N,1990,190,2,10.56,1557805,1014,0.00,1990,1990,1530,2070,1530,1800,1536.30,0.00,0,0,1800,1800,1800,1800,1800,1800,1800,45,270,500,1080,1,1,9087297,181,-5.41,6.84,12,0.01,-368.00,291.00,2300,20250304,-13.48,1016,20240422,95.87,2300,-13.48,20250304,1530,30.07,20250317,2300,-13.48,20250304,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250317,151235,57,100.00,KONEX,,,N,N,N,N, ,N,1990,190,2,10.56,1557805,1014,0.00,1990,1990,1530,2070,1530,1800,1536.30,0.00,0,0,1800,1800,1800,1800,1800,1800,1800,45,270,500,1080,1,1,9087297,181,-5.41,6.84,12,0.01,-368.00,291.00,2300,20250304,-13.48,1016,20240422,95.87,2300,-13.48,20250304,1530,30.07,20250317,2300,-13.48,20250304,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250317,141238,57,100.00,KONEX,,,N,N,N,N, ,N,1990,190,2,10.56,1557805,1014,0.00,1990,1990,1530,2070,1530,1800,1536.30,0.00,0,0,1800,1800,1800,1800,1800,1800,1800,45,270,500,1080,1,1,9087297,181,-5.41,6.84,12,0.01,-368.00,291.00,2300,20250304,-13.48,1016,20240422,95.87,2300,-13.48,20250304,1530,30.07,20250317,2300,-13.48,20250304,1016,95.87,20240422,0.00,N,390110,500,45 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 161237 57 100.00 KONEX N N N N N 1900 -90 5 -4.52 0 0 0.00 0 0 0 2285 1692 1990 0.00 0.00 0 0 2296 2142 1836 1682 1376 2220 1760 45 295 500 1190 1 1 9087297 173 -5.16 6.53 12 0.00 -368.00 291.00 2300 20250304 -17.39 1016 20240422 87.01 2300 -17.39 20250304 1530 24.18 20250317 2300 -17.39 20250304 1016 87.01 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
3 20250318 151243 57 100.00 KONEX N N N N N 1990 0 3 0.00 0 0 0.00 0 0 0 2285 1692 1990 0.00 0.00 0 0 2296 2142 1836 1682 1376 2220 1760 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 2300 20250304 -13.48 1016 20240422 95.87 2300 -13.48 20250304 1530 30.07 20250317 2300 -13.48 20250304 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
4 20250318 141240 57 100.00 KONEX N N N N N 1990 0 3 0.00 0 0 0.00 0 0 0 2285 1692 1990 0.00 0.00 0 0 2296 2142 1836 1682 1376 2220 1760 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 2300 20250304 -13.48 1016 20240422 95.87 2300 -13.48 20250304 1530 30.07 20250317 2300 -13.48 20250304 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
5 20250318 131239 57 100.00 KONEX N N N N N 1990 0 3 0.00 0 0 0.00 0 0 0 2285 1692 1990 0.00 0.00 0 0 2296 2142 1836 1682 1376 2220 1760 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 2300 20250304 -13.48 1016 20240422 95.87 2300 -13.48 20250304 1530 30.07 20250317 2300 -13.48 20250304 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
6 20250318 121241 57 100.00 KONEX N N N N N 1990 0 3 0.00 0 0 0.00 0 0 0 2285 1692 1990 0.00 0.00 0 0 2296 2142 1836 1682 1376 2220 1760 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 2300 20250304 -13.48 1016 20240422 95.87 2300 -13.48 20250304 1530 30.07 20250317 2300 -13.48 20250304 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
7 20250318 111239 57 100.00 KONEX N N N N N 1990 0 3 0.00 0 0 0.00 0 0 0 2285 1692 1990 0.00 0.00 0 0 2296 2142 1836 1682 1376 2220 1760 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 2300 20250304 -13.48 1016 20240422 95.87 2300 -13.48 20250304 1530 30.07 20250317 2300 -13.48 20250304 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
8 20250318 101242 57 100.00 KONEX N N N N N 1990 0 3 0.00 0 0 0.00 0 0 0 2285 1692 1990 0.00 0.00 0 0 2296 2142 1836 1682 1376 2220 1760 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 2300 20250304 -13.48 1016 20240422 95.87 2300 -13.48 20250304 1530 30.07 20250317 2300 -13.48 20250304 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
9 20250318 091244 57 100.00 KONEX N N N N N 1990 0 3 0.00 0 0 0.00 0 0 0 2285 1692 1990 0.00 0.00 0 0 2296 2142 1836 1682 1376 2220 1760 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 2300 20250304 -13.48 1016 20240422 95.87 2300 -13.48 20250304 1530 30.07 20250317 2300 -13.48 20250304 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
10 20250317 161236 57 100.00 KONEX N N N N N 1990 190 2 10.56 1557805 1014 0.00 1990 1990 1530 2070 1530 1800 1536.30 0.00 0 0 1800 1800 1800 1800 1800 1800 1800 45 270 500 1080 1 1 9087297 181 -5.41 6.84 12 0.01 -368.00 291.00 2300 20250304 -13.48 1016 20240422 95.87 2300 -13.48 20250304 1530 30.07 20250317 2300 -13.48 20250304 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
11 20250317 151235 57 100.00 KONEX N N N N N 1990 190 2 10.56 1557805 1014 0.00 1990 1990 1530 2070 1530 1800 1536.30 0.00 0 0 1800 1800 1800 1800 1800 1800 1800 45 270 500 1080 1 1 9087297 181 -5.41 6.84 12 0.01 -368.00 291.00 2300 20250304 -13.48 1016 20240422 95.87 2300 -13.48 20250304 1530 30.07 20250317 2300 -13.48 20250304 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
12 20250317 141238 57 100.00 KONEX N N N N N 1990 190 2 10.56 1557805 1014 0.00 1990 1990 1530 2070 1530 1800 1536.30 0.00 0 0 1800 1800 1800 1800 1800 1800 1800 45 270 500 1080 1 1 9087297 181 -5.41 6.84 12 0.01 -368.00 291.00 2300 20250304 -13.48 1016 20240422 95.87 2300 -13.48 20250304 1530 30.07 20250317 2300 -13.48 20250304 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N