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
140660/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
20250318,160846,57,100.00,KONEX,신저가,,N,N,N,N, ,N,679,-1,5,-0.15,5349,8,133.33,680,680,590,782,578,680,668.62,0.00,0,0,680,680,680,680,680,680,680,12,102,500,400,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.78,590,20250318,15.08,999,-32.03,20250107,590,15.08,20250318,2175,-68.78,20240514,590,15.08,20250318,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250318,150850,57,100.00,KONEX,신저가,,N,N,N,N, ,N,679,-1,5,-0.15,5349,8,133.33,680,680,590,782,578,680,668.62,0.00,0,0,680,680,680,680,680,680,680,12,102,500,400,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.78,590,20250318,15.08,999,-32.03,20250107,590,15.08,20250318,2175,-68.78,20240514,590,15.08,20250318,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250318,140847,57,100.00,KONEX,신저가,,N,N,N,N, ,N,679,-1,5,-0.15,5349,8,133.33,680,680,590,782,578,680,668.62,0.00,0,0,680,680,680,680,680,680,680,12,102,500,400,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.78,590,20250318,15.08,999,-32.03,20250107,590,15.08,20250318,2175,-68.78,20240514,590,15.08,20250318,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250318,130846,57,100.00,KONEX,신저가,,N,N,N,N, ,N,679,-1,5,-0.15,5349,8,133.33,680,680,590,782,578,680,668.62,0.00,0,0,680,680,680,680,680,680,680,12,102,500,400,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.78,590,20250318,15.08,999,-32.03,20250107,590,15.08,20250318,2175,-68.78,20240514,590,15.08,20250318,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250318,120848,57,100.00,KONEX,신저가,,N,N,N,N, ,N,679,-1,5,-0.15,5349,8,133.33,680,680,590,782,578,680,668.62,0.00,0,0,680,680,680,680,680,680,680,12,102,500,400,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.78,590,20250318,15.08,999,-32.03,20250107,590,15.08,20250318,2175,-68.78,20240514,590,15.08,20250318,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250318,110845,57,100.00,KONEX,신저가,,N,N,N,N, ,N,590,-90,5,-13.24,4670,7,116.67,680,680,590,782,578,680,667.14,0.00,0,0,680,680,680,680,680,680,680,12,102,500,400,1,1,2487252,15,5.18,0.18,12,0.00,114.00,3341.00,2175,20240514,-72.87,590,20250318,0.00,999,-40.94,20250107,590,0.00,20250318,2175,-72.87,20240514,590,0.00,20250318,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250318,100848,57,100.00,KONEX,,,N,N,N,N, ,N,680,0,3,0.00,4080,6,100.00,680,680,680,782,578,680,680.00,0.00,0,0,680,680,680,680,680,680,680,12,102,500,400,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.74,600,20250224,13.33,999,-31.93,20250107,600,13.33,20250224,2175,-68.74,20240514,600,13.33,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250318,090851,57,100.00,KONEX,,,N,N,N,N, ,N,680,0,3,0.00,4080,6,100.00,680,680,680,782,578,680,680.00,0.00,0,0,680,680,680,680,680,680,680,12,102,500,400,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.74,600,20250224,13.33,999,-31.93,20250107,600,13.33,20250224,2175,-68.74,20240514,600,13.33,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250317,160844,57,100.00,KONEX,,,N,N,N,N, ,N,680,1,2,0.15,4080,6,11.76,680,680,680,780,578,679,680.00,0.00,0,0,839,759,719,639,599,739,619,12,101,500,400,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.74,600,20250224,13.33,999,-31.93,20250107,600,13.33,20250224,2175,-68.74,20240514,600,13.33,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250317,150844,57,100.00,KONEX,,,N,N,N,N, ,N,680,1,2,0.15,4080,6,11.76,680,680,680,780,578,679,680.00,0.00,0,0,839,759,719,639,599,739,619,12,101,500,400,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.74,600,20250224,13.33,999,-31.93,20250107,600,13.33,20250224,2175,-68.74,20240514,600,13.33,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250317,140845,57,100.00,KONEX,,,N,N,N,N, ,N,680,1,2,0.15,4080,6,11.76,680,680,680,780,578,679,680.00,0.00,0,0,839,759,719,639,599,739,619,12,101,500,400,1,1,2487252,17,5.96,0.20,12,0.00,114.00,3341.00,2175,20240514,-68.74,600,20250224,13.33,999,-31.93,20250107,600,13.33,20250224,2175,-68.74,20240514,600,13.33,20250224,0.00,N,140660,500,12 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 160846 57 100.00 KONEX 신저가 N N N N N 679 -1 5 -0.15 5349 8 133.33 680 680 590 782 578 680 668.62 0.00 0 0 680 680 680 680 680 680 680 12 102 500 400 1 1 2487252 17 5.96 0.20 12 0.00 114.00 3341.00 2175 20240514 -68.78 590 20250318 15.08 999 -32.03 20250107 590 15.08 20250318 2175 -68.78 20240514 590 15.08 20250318 0.00 N 140660 500 12 억 0 N N 0 N 00 N
3 20250318 150850 57 100.00 KONEX 신저가 N N N N N 679 -1 5 -0.15 5349 8 133.33 680 680 590 782 578 680 668.62 0.00 0 0 680 680 680 680 680 680 680 12 102 500 400 1 1 2487252 17 5.96 0.20 12 0.00 114.00 3341.00 2175 20240514 -68.78 590 20250318 15.08 999 -32.03 20250107 590 15.08 20250318 2175 -68.78 20240514 590 15.08 20250318 0.00 N 140660 500 12 억 0 N N 0 N 00 N
4 20250318 140847 57 100.00 KONEX 신저가 N N N N N 679 -1 5 -0.15 5349 8 133.33 680 680 590 782 578 680 668.62 0.00 0 0 680 680 680 680 680 680 680 12 102 500 400 1 1 2487252 17 5.96 0.20 12 0.00 114.00 3341.00 2175 20240514 -68.78 590 20250318 15.08 999 -32.03 20250107 590 15.08 20250318 2175 -68.78 20240514 590 15.08 20250318 0.00 N 140660 500 12 억 0 N N 0 N 00 N
5 20250318 130846 57 100.00 KONEX 신저가 N N N N N 679 -1 5 -0.15 5349 8 133.33 680 680 590 782 578 680 668.62 0.00 0 0 680 680 680 680 680 680 680 12 102 500 400 1 1 2487252 17 5.96 0.20 12 0.00 114.00 3341.00 2175 20240514 -68.78 590 20250318 15.08 999 -32.03 20250107 590 15.08 20250318 2175 -68.78 20240514 590 15.08 20250318 0.00 N 140660 500 12 억 0 N N 0 N 00 N
6 20250318 120848 57 100.00 KONEX 신저가 N N N N N 679 -1 5 -0.15 5349 8 133.33 680 680 590 782 578 680 668.62 0.00 0 0 680 680 680 680 680 680 680 12 102 500 400 1 1 2487252 17 5.96 0.20 12 0.00 114.00 3341.00 2175 20240514 -68.78 590 20250318 15.08 999 -32.03 20250107 590 15.08 20250318 2175 -68.78 20240514 590 15.08 20250318 0.00 N 140660 500 12 억 0 N N 0 N 00 N
7 20250318 110845 57 100.00 KONEX 신저가 N N N N N 590 -90 5 -13.24 4670 7 116.67 680 680 590 782 578 680 667.14 0.00 0 0 680 680 680 680 680 680 680 12 102 500 400 1 1 2487252 15 5.18 0.18 12 0.00 114.00 3341.00 2175 20240514 -72.87 590 20250318 0.00 999 -40.94 20250107 590 0.00 20250318 2175 -72.87 20240514 590 0.00 20250318 0.00 N 140660 500 12 억 0 N N 0 N 00 N
8 20250318 100848 57 100.00 KONEX N N N N N 680 0 3 0.00 4080 6 100.00 680 680 680 782 578 680 680.00 0.00 0 0 680 680 680 680 680 680 680 12 102 500 400 1 1 2487252 17 5.96 0.20 12 0.00 114.00 3341.00 2175 20240514 -68.74 600 20250224 13.33 999 -31.93 20250107 600 13.33 20250224 2175 -68.74 20240514 600 13.33 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
9 20250318 090851 57 100.00 KONEX N N N N N 680 0 3 0.00 4080 6 100.00 680 680 680 782 578 680 680.00 0.00 0 0 680 680 680 680 680 680 680 12 102 500 400 1 1 2487252 17 5.96 0.20 12 0.00 114.00 3341.00 2175 20240514 -68.74 600 20250224 13.33 999 -31.93 20250107 600 13.33 20250224 2175 -68.74 20240514 600 13.33 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
10 20250317 160844 57 100.00 KONEX N N N N N 680 1 2 0.15 4080 6 11.76 680 680 680 780 578 679 680.00 0.00 0 0 839 759 719 639 599 739 619 12 101 500 400 1 1 2487252 17 5.96 0.20 12 0.00 114.00 3341.00 2175 20240514 -68.74 600 20250224 13.33 999 -31.93 20250107 600 13.33 20250224 2175 -68.74 20240514 600 13.33 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
11 20250317 150844 57 100.00 KONEX N N N N N 680 1 2 0.15 4080 6 11.76 680 680 680 780 578 679 680.00 0.00 0 0 839 759 719 639 599 739 619 12 101 500 400 1 1 2487252 17 5.96 0.20 12 0.00 114.00 3341.00 2175 20240514 -68.74 600 20250224 13.33 999 -31.93 20250107 600 13.33 20250224 2175 -68.74 20240514 600 13.33 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
12 20250317 140845 57 100.00 KONEX N N N N N 680 1 2 0.15 4080 6 11.76 680 680 680 780 578 679 680.00 0.00 0 0 839 759 719 639 599 739 619 12 101 500 400 1 1 2487252 17 5.96 0.20 12 0.00 114.00 3341.00 2175 20240514 -68.74 600 20250224 13.33 999 -31.93 20250107 600 13.33 20250224 2175 -68.74 20240514 600 13.33 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N