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
199290/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
20250318,160930,57,100.00,KONEX,,,N,N,N,N, ,N,534,0,3,0.00,51534,101,144.29,510,534,510,614,454,534,510.24,0.00,0,0,586,560,508,482,430,573,495,82,80,500,320,1,1,16325192,87,0.00,11.12,12,0.00,0.00,48.00,1145,20240315,-53.36,345,20241203,54.78,645,-17.21,20250106,416,28.37,20250228,1100,-51.45,20240325,345,54.78,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250318,150934,57,100.00,KONEX,,,N,N,N,N, ,N,510,-24,5,-4.49,51000,100,142.86,510,510,510,614,454,534,510.00,0.00,0,0,586,560,508,482,430,573,495,82,80,500,320,1,1,16325192,83,0.00,10.62,12,0.00,0.00,48.00,1145,20240315,-55.46,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,1100,-53.64,20240325,345,47.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250318,140931,57,100.00,KONEX,,,N,N,N,N, ,N,510,-24,5,-4.49,51000,100,142.86,510,510,510,614,454,534,510.00,0.00,0,0,586,560,508,482,430,573,495,82,80,500,320,1,1,16325192,83,0.00,10.62,12,0.00,0.00,48.00,1145,20240315,-55.46,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,1100,-53.64,20240325,345,47.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250318,130930,57,100.00,KONEX,,,N,N,N,N, ,N,510,-24,5,-4.49,51000,100,142.86,510,510,510,614,454,534,510.00,0.00,0,0,586,560,508,482,430,573,495,82,80,500,320,1,1,16325192,83,0.00,10.62,12,0.00,0.00,48.00,1145,20240315,-55.46,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,1100,-53.64,20240325,345,47.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250318,120931,57,100.00,KONEX,,,N,N,N,N, ,N,510,-24,5,-4.49,51000,100,142.86,510,510,510,614,454,534,510.00,0.00,0,0,586,560,508,482,430,573,495,82,80,500,320,1,1,16325192,83,0.00,10.62,12,0.00,0.00,48.00,1145,20240315,-55.46,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,1100,-53.64,20240325,345,47.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250318,110930,57,100.00,KONEX,,,N,N,N,N, ,N,510,-24,5,-4.49,51000,100,142.86,510,510,510,614,454,534,510.00,0.00,0,0,586,560,508,482,430,573,495,82,80,500,320,1,1,16325192,83,0.00,10.62,12,0.00,0.00,48.00,1145,20240315,-55.46,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,1100,-53.64,20240325,345,47.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250318,100933,57,100.00,KONEX,,,N,N,N,N, ,N,510,-24,5,-4.49,51000,100,142.86,510,510,510,614,454,534,510.00,0.00,0,0,586,560,508,482,430,573,495,82,80,500,320,1,1,16325192,83,0.00,10.62,12,0.00,0.00,48.00,1145,20240315,-55.46,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,1100,-53.64,20240325,345,47.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250318,090935,57,100.00,KONEX,,,N,N,N,N, ,N,534,0,3,0.00,0,0,0.00,0,0,0,614,454,534,0.00,0.00,0,0,586,560,508,482,430,573,495,82,80,500,320,1,1,16325192,87,0.00,11.12,12,0.00,0.00,48.00,1145,20240315,-53.36,345,20241203,54.78,645,-17.21,20250106,416,28.37,20250228,1100,-51.45,20240325,345,54.78,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250317,160929,57,100.00,KONEX,,,N,N,N,N, ,N,534,24,2,4.71,33636,70,70.00,480,534,456,586,434,510,480.51,0.00,0,0,510,510,510,510,510,510,510,82,76,500,300,1,1,16325192,87,0.00,11.12,12,0.00,0.00,48.00,1145,20240315,-53.36,345,20241203,54.78,645,-17.21,20250106,416,28.37,20250228,1100,-51.45,20240325,345,54.78,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250317,150928,57,100.00,KONEX,,,N,N,N,N, ,N,534,24,2,4.71,33636,70,70.00,480,534,456,586,434,510,480.51,0.00,0,0,510,510,510,510,510,510,510,82,76,500,300,1,1,16325192,87,0.00,11.12,12,0.00,0.00,48.00,1145,20240315,-53.36,345,20241203,54.78,645,-17.21,20250106,416,28.37,20250228,1100,-51.45,20240325,345,54.78,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250317,140929,57,100.00,KONEX,,,N,N,N,N, ,N,534,24,2,4.71,33636,70,70.00,480,534,456,586,434,510,480.51,0.00,0,0,510,510,510,510,510,510,510,82,76,500,300,1,1,16325192,87,0.00,11.12,12,0.00,0.00,48.00,1145,20240315,-53.36,345,20241203,54.78,645,-17.21,20250106,416,28.37,20250228,1100,-51.45,20240325,345,54.78,20241203,0.00,N,199290,500,81 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 160930 57 100.00 KONEX N N N N N 534 0 3 0.00 51534 101 144.29 510 534 510 614 454 534 510.24 0.00 0 0 586 560 508 482 430 573 495 82 80 500 320 1 1 16325192 87 0.00 11.12 12 0.00 0.00 48.00 1145 20240315 -53.36 345 20241203 54.78 645 -17.21 20250106 416 28.37 20250228 1100 -51.45 20240325 345 54.78 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
3 20250318 150934 57 100.00 KONEX N N N N N 510 -24 5 -4.49 51000 100 142.86 510 510 510 614 454 534 510.00 0.00 0 0 586 560 508 482 430 573 495 82 80 500 320 1 1 16325192 83 0.00 10.62 12 0.00 0.00 48.00 1145 20240315 -55.46 345 20241203 47.83 645 -20.93 20250106 416 22.60 20250228 1100 -53.64 20240325 345 47.83 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
4 20250318 140931 57 100.00 KONEX N N N N N 510 -24 5 -4.49 51000 100 142.86 510 510 510 614 454 534 510.00 0.00 0 0 586 560 508 482 430 573 495 82 80 500 320 1 1 16325192 83 0.00 10.62 12 0.00 0.00 48.00 1145 20240315 -55.46 345 20241203 47.83 645 -20.93 20250106 416 22.60 20250228 1100 -53.64 20240325 345 47.83 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
5 20250318 130930 57 100.00 KONEX N N N N N 510 -24 5 -4.49 51000 100 142.86 510 510 510 614 454 534 510.00 0.00 0 0 586 560 508 482 430 573 495 82 80 500 320 1 1 16325192 83 0.00 10.62 12 0.00 0.00 48.00 1145 20240315 -55.46 345 20241203 47.83 645 -20.93 20250106 416 22.60 20250228 1100 -53.64 20240325 345 47.83 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
6 20250318 120931 57 100.00 KONEX N N N N N 510 -24 5 -4.49 51000 100 142.86 510 510 510 614 454 534 510.00 0.00 0 0 586 560 508 482 430 573 495 82 80 500 320 1 1 16325192 83 0.00 10.62 12 0.00 0.00 48.00 1145 20240315 -55.46 345 20241203 47.83 645 -20.93 20250106 416 22.60 20250228 1100 -53.64 20240325 345 47.83 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
7 20250318 110930 57 100.00 KONEX N N N N N 510 -24 5 -4.49 51000 100 142.86 510 510 510 614 454 534 510.00 0.00 0 0 586 560 508 482 430 573 495 82 80 500 320 1 1 16325192 83 0.00 10.62 12 0.00 0.00 48.00 1145 20240315 -55.46 345 20241203 47.83 645 -20.93 20250106 416 22.60 20250228 1100 -53.64 20240325 345 47.83 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
8 20250318 100933 57 100.00 KONEX N N N N N 510 -24 5 -4.49 51000 100 142.86 510 510 510 614 454 534 510.00 0.00 0 0 586 560 508 482 430 573 495 82 80 500 320 1 1 16325192 83 0.00 10.62 12 0.00 0.00 48.00 1145 20240315 -55.46 345 20241203 47.83 645 -20.93 20250106 416 22.60 20250228 1100 -53.64 20240325 345 47.83 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
9 20250318 090935 57 100.00 KONEX N N N N N 534 0 3 0.00 0 0 0.00 0 0 0 614 454 534 0.00 0.00 0 0 586 560 508 482 430 573 495 82 80 500 320 1 1 16325192 87 0.00 11.12 12 0.00 0.00 48.00 1145 20240315 -53.36 345 20241203 54.78 645 -17.21 20250106 416 28.37 20250228 1100 -51.45 20240325 345 54.78 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
10 20250317 160929 57 100.00 KONEX N N N N N 534 24 2 4.71 33636 70 70.00 480 534 456 586 434 510 480.51 0.00 0 0 510 510 510 510 510 510 510 82 76 500 300 1 1 16325192 87 0.00 11.12 12 0.00 0.00 48.00 1145 20240315 -53.36 345 20241203 54.78 645 -17.21 20250106 416 28.37 20250228 1100 -51.45 20240325 345 54.78 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
11 20250317 150928 57 100.00 KONEX N N N N N 534 24 2 4.71 33636 70 70.00 480 534 456 586 434 510 480.51 0.00 0 0 510 510 510 510 510 510 510 82 76 500 300 1 1 16325192 87 0.00 11.12 12 0.00 0.00 48.00 1145 20240315 -53.36 345 20241203 54.78 645 -17.21 20250106 416 28.37 20250228 1100 -51.45 20240325 345 54.78 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
12 20250317 140929 57 100.00 KONEX N N N N N 534 24 2 4.71 33636 70 70.00 480 534 456 586 434 510 480.51 0.00 0 0 510 510 510 510 510 510 510 82 76 500 300 1 1 16325192 87 0.00 11.12 12 0.00 0.00 48.00 1145 20240315 -53.36 345 20241203 54.78 645 -17.21 20250106 416 28.37 20250228 1100 -51.45 20240325 345 54.78 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N