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
176590/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
20250318,160909,57,100.00,KONEX,,,N,N,N,N, ,N,7300,-10,5,-0.14,16553280,2332,148.25,7030,7310,7000,8400,6220,7310,7098.32,0.00,0,0,7756,7532,7266,7042,6776,7645,7155,29,1090,500,4530,10,1,5823333,425,-15.47,2.96,12,0.04,-472.00,2466.00,9870,20240826,-26.04,5210,20250117,40.12,8200,-10.98,20250217,5210,40.12,20250117,9870,-26.04,20240826,5210,40.12,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250318,150914,57,100.00,KONEX,,,N,N,N,N, ,N,7300,-10,5,-0.14,16553280,2332,148.25,7030,7310,7000,8400,6220,7310,7098.32,0.00,0,0,7756,7532,7266,7042,6776,7645,7155,29,1090,500,4530,10,1,5823333,425,-15.47,2.96,12,0.04,-472.00,2466.00,9870,20240826,-26.04,5210,20250117,40.12,8200,-10.98,20250217,5210,40.12,20250117,9870,-26.04,20240826,5210,40.12,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250318,140911,57,100.00,KONEX,,,N,N,N,N, ,N,7190,-120,5,-1.64,12489280,1773,112.71,7030,7310,7000,8400,6220,7310,7044.15,0.00,0,0,7756,7532,7266,7042,6776,7645,7155,29,1090,500,4530,10,1,5823333,419,-15.23,2.92,12,0.03,-472.00,2466.00,9870,20240826,-27.15,5210,20250117,38.00,8200,-12.32,20250217,5210,38.00,20250117,9870,-27.15,20240826,5210,38.00,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250318,130910,57,100.00,KONEX,,,N,N,N,N, ,N,7190,-120,5,-1.64,11231030,1598,101.59,7030,7310,7000,8400,6220,7310,7028.18,0.00,0,0,7756,7532,7266,7042,6776,7645,7155,29,1090,500,4530,10,1,5823333,419,-15.23,2.92,12,0.03,-472.00,2466.00,9870,20240826,-27.15,5210,20250117,38.00,8200,-12.32,20250217,5210,38.00,20250117,9870,-27.15,20240826,5210,38.00,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250318,120911,57,100.00,KONEX,,,N,N,N,N, ,N,7310,0,3,0.00,10482970,1494,94.98,7030,7310,7000,8400,6220,7310,7016.71,0.00,0,0,7756,7532,7266,7042,6776,7645,7155,29,1090,500,4530,10,1,5823333,426,-15.49,2.96,12,0.03,-472.00,2466.00,9870,20240826,-25.94,5210,20250117,40.31,8200,-10.85,20250217,5210,40.31,20250117,9870,-25.94,20240826,5210,40.31,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250318,110909,57,100.00,KONEX,,,N,N,N,N, ,N,7310,0,3,0.00,10482970,1494,94.98,7030,7310,7000,8400,6220,7310,7016.71,0.00,0,0,7756,7532,7266,7042,6776,7645,7155,29,1090,500,4530,10,1,5823333,426,-15.49,2.96,12,0.03,-472.00,2466.00,9870,20240826,-25.94,5210,20250117,40.31,8200,-10.85,20250217,5210,40.31,20250117,9870,-25.94,20240826,5210,40.31,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250318,100913,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-310,5,-4.24,10036350,1432,91.04,7030,7030,7000,8400,6220,7310,7008.62,0.00,0,0,7756,7532,7266,7042,6776,7645,7155,29,1090,500,4530,10,1,5823333,408,-14.83,2.84,12,0.02,-472.00,2466.00,9870,20240826,-29.08,5210,20250117,34.36,8200,-14.63,20250217,5210,34.36,20250117,9870,-29.08,20240826,5210,34.36,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250318,090915,57,100.00,KONEX,,,N,N,N,N, ,N,7310,0,3,0.00,0,0,0.00,0,0,0,8400,6220,7310,0.00,0.00,0,0,7756,7532,7266,7042,6776,7645,7155,29,1090,500,4530,10,1,5823333,426,-15.49,2.96,12,0.00,-472.00,2466.00,9870,20240826,-25.94,5210,20250117,40.31,8200,-10.85,20250217,5210,40.31,20250117,9870,-25.94,20240826,5210,40.31,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250317,160909,57,100.00,KONEX,,,N,N,N,N, ,N,7310,60,2,0.83,11206960,1573,1123.57,7240,7490,7000,8330,6170,7250,7124.58,0.00,0,0,7636,7442,7346,7152,7056,7395,7105,29,1080,500,4490,10,1,5823333,426,-15.49,2.96,12,0.03,-472.00,2466.00,9870,20240826,-25.94,5210,20250117,40.31,8200,-10.85,20250217,5210,40.31,20250117,9870,-25.94,20240826,5210,40.31,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250317,150908,57,100.00,KONEX,,,N,N,N,N, ,N,7350,100,2,1.38,11185070,1570,1121.43,7240,7490,7000,8330,6170,7250,7124.25,0.00,0,0,7636,7442,7346,7152,7056,7395,7105,29,1080,500,4490,10,1,5823333,428,-15.57,2.98,12,0.03,-472.00,2466.00,9870,20240826,-25.53,5210,20250117,41.07,8200,-10.37,20250217,5210,41.07,20250117,9870,-25.53,20240826,5210,41.07,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250317,140909,57,100.00,KONEX,,,N,N,N,N, ,N,7080,-170,5,-2.34,10783940,1515,1082.14,7240,7490,7000,8330,6170,7250,7118.11,0.00,0,0,7636,7442,7346,7152,7056,7395,7105,29,1080,500,4490,10,1,5823333,412,-15.00,2.87,12,0.03,-472.00,2466.00,9870,20240826,-28.27,5210,20250117,35.89,8200,-13.66,20250217,5210,35.89,20250117,9870,-28.27,20240826,5210,35.89,20250117,0.00,N,176590,500,29 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 160909 57 100.00 KONEX N N N N N 7300 -10 5 -0.14 16553280 2332 148.25 7030 7310 7000 8400 6220 7310 7098.32 0.00 0 0 7756 7532 7266 7042 6776 7645 7155 29 1090 500 4530 10 1 5823333 425 -15.47 2.96 12 0.04 -472.00 2466.00 9870 20240826 -26.04 5210 20250117 40.12 8200 -10.98 20250217 5210 40.12 20250117 9870 -26.04 20240826 5210 40.12 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
3 20250318 150914 57 100.00 KONEX N N N N N 7300 -10 5 -0.14 16553280 2332 148.25 7030 7310 7000 8400 6220 7310 7098.32 0.00 0 0 7756 7532 7266 7042 6776 7645 7155 29 1090 500 4530 10 1 5823333 425 -15.47 2.96 12 0.04 -472.00 2466.00 9870 20240826 -26.04 5210 20250117 40.12 8200 -10.98 20250217 5210 40.12 20250117 9870 -26.04 20240826 5210 40.12 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
4 20250318 140911 57 100.00 KONEX N N N N N 7190 -120 5 -1.64 12489280 1773 112.71 7030 7310 7000 8400 6220 7310 7044.15 0.00 0 0 7756 7532 7266 7042 6776 7645 7155 29 1090 500 4530 10 1 5823333 419 -15.23 2.92 12 0.03 -472.00 2466.00 9870 20240826 -27.15 5210 20250117 38.00 8200 -12.32 20250217 5210 38.00 20250117 9870 -27.15 20240826 5210 38.00 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
5 20250318 130910 57 100.00 KONEX N N N N N 7190 -120 5 -1.64 11231030 1598 101.59 7030 7310 7000 8400 6220 7310 7028.18 0.00 0 0 7756 7532 7266 7042 6776 7645 7155 29 1090 500 4530 10 1 5823333 419 -15.23 2.92 12 0.03 -472.00 2466.00 9870 20240826 -27.15 5210 20250117 38.00 8200 -12.32 20250217 5210 38.00 20250117 9870 -27.15 20240826 5210 38.00 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
6 20250318 120911 57 100.00 KONEX N N N N N 7310 0 3 0.00 10482970 1494 94.98 7030 7310 7000 8400 6220 7310 7016.71 0.00 0 0 7756 7532 7266 7042 6776 7645 7155 29 1090 500 4530 10 1 5823333 426 -15.49 2.96 12 0.03 -472.00 2466.00 9870 20240826 -25.94 5210 20250117 40.31 8200 -10.85 20250217 5210 40.31 20250117 9870 -25.94 20240826 5210 40.31 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
7 20250318 110909 57 100.00 KONEX N N N N N 7310 0 3 0.00 10482970 1494 94.98 7030 7310 7000 8400 6220 7310 7016.71 0.00 0 0 7756 7532 7266 7042 6776 7645 7155 29 1090 500 4530 10 1 5823333 426 -15.49 2.96 12 0.03 -472.00 2466.00 9870 20240826 -25.94 5210 20250117 40.31 8200 -10.85 20250217 5210 40.31 20250117 9870 -25.94 20240826 5210 40.31 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
8 20250318 100913 57 100.00 KONEX N N N N N 7000 -310 5 -4.24 10036350 1432 91.04 7030 7030 7000 8400 6220 7310 7008.62 0.00 0 0 7756 7532 7266 7042 6776 7645 7155 29 1090 500 4530 10 1 5823333 408 -14.83 2.84 12 0.02 -472.00 2466.00 9870 20240826 -29.08 5210 20250117 34.36 8200 -14.63 20250217 5210 34.36 20250117 9870 -29.08 20240826 5210 34.36 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
9 20250318 090915 57 100.00 KONEX N N N N N 7310 0 3 0.00 0 0 0.00 0 0 0 8400 6220 7310 0.00 0.00 0 0 7756 7532 7266 7042 6776 7645 7155 29 1090 500 4530 10 1 5823333 426 -15.49 2.96 12 0.00 -472.00 2466.00 9870 20240826 -25.94 5210 20250117 40.31 8200 -10.85 20250217 5210 40.31 20250117 9870 -25.94 20240826 5210 40.31 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
10 20250317 160909 57 100.00 KONEX N N N N N 7310 60 2 0.83 11206960 1573 1123.57 7240 7490 7000 8330 6170 7250 7124.58 0.00 0 0 7636 7442 7346 7152 7056 7395 7105 29 1080 500 4490 10 1 5823333 426 -15.49 2.96 12 0.03 -472.00 2466.00 9870 20240826 -25.94 5210 20250117 40.31 8200 -10.85 20250217 5210 40.31 20250117 9870 -25.94 20240826 5210 40.31 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
11 20250317 150908 57 100.00 KONEX N N N N N 7350 100 2 1.38 11185070 1570 1121.43 7240 7490 7000 8330 6170 7250 7124.25 0.00 0 0 7636 7442 7346 7152 7056 7395 7105 29 1080 500 4490 10 1 5823333 428 -15.57 2.98 12 0.03 -472.00 2466.00 9870 20240826 -25.53 5210 20250117 41.07 8200 -10.37 20250217 5210 41.07 20250117 9870 -25.53 20240826 5210 41.07 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
12 20250317 140909 57 100.00 KONEX N N N N N 7080 -170 5 -2.34 10783940 1515 1082.14 7240 7490 7000 8330 6170 7250 7118.11 0.00 0 0 7636 7442 7346 7152 7056 7395 7105 29 1080 500 4490 10 1 5823333 412 -15.00 2.87 12 0.03 -472.00 2466.00 9870 20240826 -28.27 5210 20250117 35.89 8200 -13.66 20250217 5210 35.89 20250117 9870 -28.27 20240826 5210 35.89 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N