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
217910/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
20250318,160958,57,100.00,KONEX,,,N,N,N,N, ,N,449,10,2,2.28,3941554,10508,210160.02,458,458,374,504,374,439,375.10,0.00,0,0,511,474,410,373,309,443,342,14,65,100,260,1,1,13990522,63,-21.38,1.39,12,0.08,-21.00,324.00,556,20250312,-19.24,321,20240419,39.88,556,-19.24,20250312,338,32.84,20250210,556,-19.24,20250312,321,39.88,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250318,151002,57,100.00,KONEX,,,N,N,N,N, ,N,449,10,2,2.28,3941554,10508,210160.02,458,458,374,504,374,439,375.10,0.00,0,0,511,474,410,373,309,443,342,14,65,100,260,1,1,13990522,63,-21.38,1.39,12,0.08,-21.00,324.00,556,20250312,-19.24,321,20240419,39.88,556,-19.24,20250312,338,32.84,20250210,556,-19.24,20250312,321,39.88,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250318,140959,57,100.00,KONEX,,,N,N,N,N, ,N,451,12,2,2.73,3105,7,140.00,458,458,374,504,374,439,443.57,0.00,0,0,511,474,410,373,309,443,342,14,65,100,260,1,1,13990522,63,-21.48,1.39,12,0.00,-21.00,324.00,556,20250312,-18.88,321,20240419,40.50,556,-18.88,20250312,338,33.43,20250210,556,-18.88,20250312,321,40.50,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250318,130958,57,100.00,KONEX,,,N,N,N,N, ,N,451,12,2,2.73,3105,7,140.00,458,458,374,504,374,439,443.57,0.00,0,0,511,474,410,373,309,443,342,14,65,100,260,1,1,13990522,63,-21.48,1.39,12,0.00,-21.00,324.00,556,20250312,-18.88,321,20240419,40.50,556,-18.88,20250312,338,33.43,20250210,556,-18.88,20250312,321,40.50,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250318,120959,57,100.00,KONEX,,,N,N,N,N, ,N,455,16,2,3.64,2203,5,100.00,458,458,374,504,374,439,440.60,0.00,0,0,511,474,410,373,309,443,342,14,65,100,260,1,1,13990522,64,-21.67,1.40,12,0.00,-21.00,324.00,556,20250312,-18.17,321,20240419,41.74,556,-18.17,20250312,338,34.62,20250210,556,-18.17,20250312,321,41.74,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250318,110958,57,100.00,KONEX,,,N,N,N,N, ,N,455,16,2,3.64,2203,5,100.00,458,458,374,504,374,439,440.60,0.00,0,0,511,474,410,373,309,443,342,14,65,100,260,1,1,13990522,64,-21.67,1.40,12,0.00,-21.00,324.00,556,20250312,-18.17,321,20240419,41.74,556,-18.17,20250312,338,34.62,20250210,556,-18.17,20250312,321,41.74,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250318,101000,57,100.00,KONEX,,,N,N,N,N, ,N,455,16,2,3.64,2203,5,100.00,458,458,374,504,374,439,440.60,0.00,0,0,511,474,410,373,309,443,342,14,65,100,260,1,1,13990522,64,-21.67,1.40,12,0.00,-21.00,324.00,556,20250312,-18.17,321,20240419,41.74,556,-18.17,20250312,338,34.62,20250210,556,-18.17,20250312,321,41.74,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250318,091003,57,100.00,KONEX,,,N,N,N,N, ,N,458,19,2,4.33,1374,3,60.00,458,458,458,504,374,439,458.00,0.00,0,0,511,474,410,373,309,443,342,14,65,100,260,1,1,13990522,64,-21.81,1.41,12,0.00,-21.00,324.00,556,20250312,-17.63,321,20240419,42.68,556,-17.63,20250312,338,35.50,20250210,556,-17.63,20250312,321,42.68,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250317,160956,57,100.00,KONEX,,,N,N,N,N, ,N,439,36,2,8.93,2023,5,1.00,447,447,346,463,343,403,404.60,0.00,0,0,519,461,432,374,345,446,359,14,60,100,240,1,1,13990522,61,-20.90,1.35,12,0.00,-21.00,324.00,556,20250312,-21.04,321,20240419,36.76,556,-21.04,20250312,338,29.88,20250210,556,-21.04,20250312,321,36.76,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250317,150955,57,100.00,KONEX,,,N,N,N,N, ,N,439,36,2,8.93,2023,5,1.00,447,447,346,463,343,403,404.60,0.00,0,0,519,461,432,374,345,446,359,14,60,100,240,1,1,13990522,61,-20.90,1.35,12,0.00,-21.00,324.00,556,20250312,-21.04,321,20240419,36.76,556,-21.04,20250312,338,29.88,20250210,556,-21.04,20250312,321,36.76,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250317,140957,57,100.00,KONEX,,,N,N,N,N, ,N,439,36,2,8.93,2023,5,1.00,447,447,346,463,343,403,404.60,0.00,0,0,519,461,432,374,345,446,359,14,60,100,240,1,1,13990522,61,-20.90,1.35,12,0.00,-21.00,324.00,556,20250312,-21.04,321,20240419,36.76,556,-21.04,20250312,338,29.88,20250210,556,-21.04,20250312,321,36.76,20240419,0.00,N,217910,100,13 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 160958 57 100.00 KONEX N N N N N 449 10 2 2.28 3941554 10508 210160.02 458 458 374 504 374 439 375.10 0.00 0 0 511 474 410 373 309 443 342 14 65 100 260 1 1 13990522 63 -21.38 1.39 12 0.08 -21.00 324.00 556 20250312 -19.24 321 20240419 39.88 556 -19.24 20250312 338 32.84 20250210 556 -19.24 20250312 321 39.88 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
3 20250318 151002 57 100.00 KONEX N N N N N 449 10 2 2.28 3941554 10508 210160.02 458 458 374 504 374 439 375.10 0.00 0 0 511 474 410 373 309 443 342 14 65 100 260 1 1 13990522 63 -21.38 1.39 12 0.08 -21.00 324.00 556 20250312 -19.24 321 20240419 39.88 556 -19.24 20250312 338 32.84 20250210 556 -19.24 20250312 321 39.88 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
4 20250318 140959 57 100.00 KONEX N N N N N 451 12 2 2.73 3105 7 140.00 458 458 374 504 374 439 443.57 0.00 0 0 511 474 410 373 309 443 342 14 65 100 260 1 1 13990522 63 -21.48 1.39 12 0.00 -21.00 324.00 556 20250312 -18.88 321 20240419 40.50 556 -18.88 20250312 338 33.43 20250210 556 -18.88 20250312 321 40.50 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
5 20250318 130958 57 100.00 KONEX N N N N N 451 12 2 2.73 3105 7 140.00 458 458 374 504 374 439 443.57 0.00 0 0 511 474 410 373 309 443 342 14 65 100 260 1 1 13990522 63 -21.48 1.39 12 0.00 -21.00 324.00 556 20250312 -18.88 321 20240419 40.50 556 -18.88 20250312 338 33.43 20250210 556 -18.88 20250312 321 40.50 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
6 20250318 120959 57 100.00 KONEX N N N N N 455 16 2 3.64 2203 5 100.00 458 458 374 504 374 439 440.60 0.00 0 0 511 474 410 373 309 443 342 14 65 100 260 1 1 13990522 64 -21.67 1.40 12 0.00 -21.00 324.00 556 20250312 -18.17 321 20240419 41.74 556 -18.17 20250312 338 34.62 20250210 556 -18.17 20250312 321 41.74 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
7 20250318 110958 57 100.00 KONEX N N N N N 455 16 2 3.64 2203 5 100.00 458 458 374 504 374 439 440.60 0.00 0 0 511 474 410 373 309 443 342 14 65 100 260 1 1 13990522 64 -21.67 1.40 12 0.00 -21.00 324.00 556 20250312 -18.17 321 20240419 41.74 556 -18.17 20250312 338 34.62 20250210 556 -18.17 20250312 321 41.74 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
8 20250318 101000 57 100.00 KONEX N N N N N 455 16 2 3.64 2203 5 100.00 458 458 374 504 374 439 440.60 0.00 0 0 511 474 410 373 309 443 342 14 65 100 260 1 1 13990522 64 -21.67 1.40 12 0.00 -21.00 324.00 556 20250312 -18.17 321 20240419 41.74 556 -18.17 20250312 338 34.62 20250210 556 -18.17 20250312 321 41.74 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
9 20250318 091003 57 100.00 KONEX N N N N N 458 19 2 4.33 1374 3 60.00 458 458 458 504 374 439 458.00 0.00 0 0 511 474 410 373 309 443 342 14 65 100 260 1 1 13990522 64 -21.81 1.41 12 0.00 -21.00 324.00 556 20250312 -17.63 321 20240419 42.68 556 -17.63 20250312 338 35.50 20250210 556 -17.63 20250312 321 42.68 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
10 20250317 160956 57 100.00 KONEX N N N N N 439 36 2 8.93 2023 5 1.00 447 447 346 463 343 403 404.60 0.00 0 0 519 461 432 374 345 446 359 14 60 100 240 1 1 13990522 61 -20.90 1.35 12 0.00 -21.00 324.00 556 20250312 -21.04 321 20240419 36.76 556 -21.04 20250312 338 29.88 20250210 556 -21.04 20250312 321 36.76 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
11 20250317 150955 57 100.00 KONEX N N N N N 439 36 2 8.93 2023 5 1.00 447 447 346 463 343 403 404.60 0.00 0 0 519 461 432 374 345 446 359 14 60 100 240 1 1 13990522 61 -20.90 1.35 12 0.00 -21.00 324.00 556 20250312 -21.04 321 20240419 36.76 556 -21.04 20250312 338 29.88 20250210 556 -21.04 20250312 321 36.76 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
12 20250317 140957 57 100.00 KONEX N N N N N 439 36 2 8.93 2023 5 1.00 447 447 346 463 343 403 404.60 0.00 0 0 519 461 432 374 345 446 359 14 60 100 240 1 1 13990522 61 -20.90 1.35 12 0.00 -21.00 324.00 556 20250312 -21.04 321 20240419 36.76 556 -21.04 20250312 338 29.88 20250210 556 -21.04 20250312 321 36.76 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N