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
202960/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
20250318,160934,57,100.00,KONEX,,,N,N,N,N, ,N,849,-11,5,-1.28,732634,955,38.05,897,897,755,989,731,860,767.16,0.00,0,0,944,901,829,786,714,923,808,60,129,500,530,1,1,11915582,101,2.35,0.69,12,0.01,362.00,1229.00,2005,20240401,-57.66,700,20240306,21.29,1400,-39.36,20250102,750,13.20,20250314,2005,-57.66,20240401,708,19.92,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250318,150939,57,100.00,KONEX,,,N,N,N,N, ,N,857,-3,5,-0.35,727540,949,37.81,897,897,755,989,731,860,766.64,0.00,0,0,944,901,829,786,714,923,808,60,129,500,530,1,1,11915582,102,2.37,0.70,12,0.01,362.00,1229.00,2005,20240401,-57.26,700,20240306,22.43,1400,-38.79,20250102,750,14.27,20250314,2005,-57.26,20240401,708,21.05,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250318,140936,57,100.00,KONEX,,,N,N,N,N, ,N,857,-3,5,-0.35,727540,949,37.81,897,897,755,989,731,860,766.64,0.00,0,0,944,901,829,786,714,923,808,60,129,500,530,1,1,11915582,102,2.37,0.70,12,0.01,362.00,1229.00,2005,20240401,-57.26,700,20240306,22.43,1400,-38.79,20250102,750,14.27,20250314,2005,-57.26,20240401,708,21.05,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250318,130935,57,100.00,KONEX,,,N,N,N,N, ,N,857,-3,5,-0.35,727540,949,37.81,897,897,755,989,731,860,766.64,0.00,0,0,944,901,829,786,714,923,808,60,129,500,530,1,1,11915582,102,2.37,0.70,12,0.01,362.00,1229.00,2005,20240401,-57.26,700,20240306,22.43,1400,-38.79,20250102,750,14.27,20250314,2005,-57.26,20240401,708,21.05,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250318,120936,57,100.00,KONEX,,,N,N,N,N, ,N,857,-3,5,-0.35,727540,949,37.81,897,897,755,989,731,860,766.64,0.00,0,0,944,901,829,786,714,923,808,60,129,500,530,1,1,11915582,102,2.37,0.70,12,0.01,362.00,1229.00,2005,20240401,-57.26,700,20240306,22.43,1400,-38.79,20250102,750,14.27,20250314,2005,-57.26,20240401,708,21.05,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250318,110935,57,100.00,KONEX,,,N,N,N,N, ,N,857,-3,5,-0.35,727540,949,37.81,897,897,755,989,731,860,766.64,0.00,0,0,944,901,829,786,714,923,808,60,129,500,530,1,1,11915582,102,2.37,0.70,12,0.01,362.00,1229.00,2005,20240401,-57.26,700,20240306,22.43,1400,-38.79,20250102,750,14.27,20250314,2005,-57.26,20240401,708,21.05,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250318,100938,57,100.00,KONEX,,,N,N,N,N, ,N,889,29,2,3.37,181366,226,9.00,897,897,800,989,731,860,802.50,0.00,0,0,944,901,829,786,714,923,808,60,129,500,530,1,1,11915582,106,2.46,0.72,12,0.00,362.00,1229.00,2005,20240401,-55.66,700,20240306,27.00,1400,-36.50,20250102,750,18.53,20250314,2005,-55.66,20240401,708,25.56,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250318,090940,57,100.00,KONEX,,,N,N,N,N, ,N,897,37,2,4.30,3588,4,0.16,897,897,897,989,731,860,897.00,0.00,0,0,944,901,829,786,714,923,808,60,129,500,530,1,1,11915582,107,2.48,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.26,700,20240306,28.14,1400,-35.93,20250102,750,19.60,20250314,2005,-55.26,20240401,708,26.69,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250317,160933,57,100.00,KONEX,,,N,N,N,N, ,N,860,-29,5,-3.26,1901082,2510,125.25,758,872,757,1022,756,889,757.40,0.00,0,0,995,942,846,793,697,894,745,60,133,500,550,1,1,11915582,102,2.38,0.70,12,0.02,362.00,1229.00,2005,20240401,-57.11,700,20240306,22.86,1400,-38.57,20250102,750,14.67,20250314,2005,-57.11,20240401,708,21.47,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250317,150932,57,100.00,KONEX,,,N,N,N,N, ,N,860,-29,5,-3.26,1901082,2510,125.25,758,872,757,1022,756,889,757.40,0.00,0,0,995,942,846,793,697,894,745,60,133,500,550,1,1,11915582,102,2.38,0.70,12,0.02,362.00,1229.00,2005,20240401,-57.11,700,20240306,22.86,1400,-38.57,20250102,750,14.67,20250314,2005,-57.11,20240401,708,21.47,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250317,140934,57,100.00,KONEX,,,N,N,N,N, ,N,863,-26,5,-2.92,1896012,2504,124.95,758,872,757,1022,756,889,757.19,0.00,0,0,995,942,846,793,697,894,745,60,133,500,550,1,1,11915582,103,2.38,0.70,12,0.02,362.00,1229.00,2005,20240401,-56.96,700,20240306,23.29,1400,-38.36,20250102,750,15.07,20250314,2005,-56.96,20240401,708,21.89,20240805,0.00,N,202960,500,59 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 160934 57 100.00 KONEX N N N N N 849 -11 5 -1.28 732634 955 38.05 897 897 755 989 731 860 767.16 0.00 0 0 944 901 829 786 714 923 808 60 129 500 530 1 1 11915582 101 2.35 0.69 12 0.01 362.00 1229.00 2005 20240401 -57.66 700 20240306 21.29 1400 -39.36 20250102 750 13.20 20250314 2005 -57.66 20240401 708 19.92 20240805 0.00 N 202960 500 59 억 0 N N 0 N 00 N
3 20250318 150939 57 100.00 KONEX N N N N N 857 -3 5 -0.35 727540 949 37.81 897 897 755 989 731 860 766.64 0.00 0 0 944 901 829 786 714 923 808 60 129 500 530 1 1 11915582 102 2.37 0.70 12 0.01 362.00 1229.00 2005 20240401 -57.26 700 20240306 22.43 1400 -38.79 20250102 750 14.27 20250314 2005 -57.26 20240401 708 21.05 20240805 0.00 N 202960 500 59 억 0 N N 0 N 00 N
4 20250318 140936 57 100.00 KONEX N N N N N 857 -3 5 -0.35 727540 949 37.81 897 897 755 989 731 860 766.64 0.00 0 0 944 901 829 786 714 923 808 60 129 500 530 1 1 11915582 102 2.37 0.70 12 0.01 362.00 1229.00 2005 20240401 -57.26 700 20240306 22.43 1400 -38.79 20250102 750 14.27 20250314 2005 -57.26 20240401 708 21.05 20240805 0.00 N 202960 500 59 억 0 N N 0 N 00 N
5 20250318 130935 57 100.00 KONEX N N N N N 857 -3 5 -0.35 727540 949 37.81 897 897 755 989 731 860 766.64 0.00 0 0 944 901 829 786 714 923 808 60 129 500 530 1 1 11915582 102 2.37 0.70 12 0.01 362.00 1229.00 2005 20240401 -57.26 700 20240306 22.43 1400 -38.79 20250102 750 14.27 20250314 2005 -57.26 20240401 708 21.05 20240805 0.00 N 202960 500 59 억 0 N N 0 N 00 N
6 20250318 120936 57 100.00 KONEX N N N N N 857 -3 5 -0.35 727540 949 37.81 897 897 755 989 731 860 766.64 0.00 0 0 944 901 829 786 714 923 808 60 129 500 530 1 1 11915582 102 2.37 0.70 12 0.01 362.00 1229.00 2005 20240401 -57.26 700 20240306 22.43 1400 -38.79 20250102 750 14.27 20250314 2005 -57.26 20240401 708 21.05 20240805 0.00 N 202960 500 59 억 0 N N 0 N 00 N
7 20250318 110935 57 100.00 KONEX N N N N N 857 -3 5 -0.35 727540 949 37.81 897 897 755 989 731 860 766.64 0.00 0 0 944 901 829 786 714 923 808 60 129 500 530 1 1 11915582 102 2.37 0.70 12 0.01 362.00 1229.00 2005 20240401 -57.26 700 20240306 22.43 1400 -38.79 20250102 750 14.27 20250314 2005 -57.26 20240401 708 21.05 20240805 0.00 N 202960 500 59 억 0 N N 0 N 00 N
8 20250318 100938 57 100.00 KONEX N N N N N 889 29 2 3.37 181366 226 9.00 897 897 800 989 731 860 802.50 0.00 0 0 944 901 829 786 714 923 808 60 129 500 530 1 1 11915582 106 2.46 0.72 12 0.00 362.00 1229.00 2005 20240401 -55.66 700 20240306 27.00 1400 -36.50 20250102 750 18.53 20250314 2005 -55.66 20240401 708 25.56 20240805 0.00 N 202960 500 59 억 0 N N 0 N 00 N
9 20250318 090940 57 100.00 KONEX N N N N N 897 37 2 4.30 3588 4 0.16 897 897 897 989 731 860 897.00 0.00 0 0 944 901 829 786 714 923 808 60 129 500 530 1 1 11915582 107 2.48 0.73 12 0.00 362.00 1229.00 2005 20240401 -55.26 700 20240306 28.14 1400 -35.93 20250102 750 19.60 20250314 2005 -55.26 20240401 708 26.69 20240805 0.00 N 202960 500 59 억 0 N N 0 N 00 N
10 20250317 160933 57 100.00 KONEX N N N N N 860 -29 5 -3.26 1901082 2510 125.25 758 872 757 1022 756 889 757.40 0.00 0 0 995 942 846 793 697 894 745 60 133 500 550 1 1 11915582 102 2.38 0.70 12 0.02 362.00 1229.00 2005 20240401 -57.11 700 20240306 22.86 1400 -38.57 20250102 750 14.67 20250314 2005 -57.11 20240401 708 21.47 20240805 0.00 N 202960 500 59 억 0 N N 0 N 00 N
11 20250317 150932 57 100.00 KONEX N N N N N 860 -29 5 -3.26 1901082 2510 125.25 758 872 757 1022 756 889 757.40 0.00 0 0 995 942 846 793 697 894 745 60 133 500 550 1 1 11915582 102 2.38 0.70 12 0.02 362.00 1229.00 2005 20240401 -57.11 700 20240306 22.86 1400 -38.57 20250102 750 14.67 20250314 2005 -57.11 20240401 708 21.47 20240805 0.00 N 202960 500 59 억 0 N N 0 N 00 N
12 20250317 140934 57 100.00 KONEX N N N N N 863 -26 5 -2.92 1896012 2504 124.95 758 872 757 1022 756 889 757.19 0.00 0 0 995 942 846 793 697 894 745 60 133 500 550 1 1 11915582 103 2.38 0.70 12 0.02 362.00 1229.00 2005 20240401 -56.96 700 20240306 23.29 1400 -38.36 20250102 750 15.07 20250314 2005 -56.96 20240401 708 21.89 20240805 0.00 N 202960 500 59 억 0 N N 0 N 00 N