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
217950/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,30900,-1350,5,-4.19,110500050,3604,116.18,31200,32500,30000,37050,27450,32250,30660.39,0.00,0,0,33383,32816,31983,31416,30583,33100,31700,20,4800,500,22570,50,1,4064391,1256,54.40,3.64,12,0.09,568.00,8483.00,39000,20240821,-20.77,23750,20240805,30.11,32550,-5.07,20250317,26700,15.73,20250219,39000,-20.77,20240821,23750,30.11,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250318,151002,57,100.00,KONEX,,,N,N,N,N, ,N,30700,-1550,5,-4.81,104785650,3419,110.22,31200,32500,30000,37050,27450,32250,30648.04,0.00,0,0,33383,32816,31983,31416,30583,33100,31700,20,4800,500,22570,50,1,4064391,1248,54.05,3.62,12,0.08,568.00,8483.00,39000,20240821,-21.28,23750,20240805,29.26,32550,-5.68,20250317,26700,14.98,20250219,39000,-21.28,20240821,23750,29.26,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250318,141000,57,100.00,KONEX,,,N,N,N,N, ,N,30550,-1700,5,-5.27,93479550,3048,98.26,31200,32500,30000,37050,27450,32250,30669.14,0.00,0,0,33383,32816,31983,31416,30583,33100,31700,20,4800,500,22570,50,1,4064391,1242,53.79,3.60,12,0.07,568.00,8483.00,39000,20240821,-21.67,23750,20240805,28.63,32550,-6.14,20250317,26700,14.42,20250219,39000,-21.67,20240821,23750,28.63,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250318,130958,57,100.00,KONEX,,,N,N,N,N, ,N,30700,-1550,5,-4.81,84435650,2747,88.56,31200,32500,30050,37050,27450,32250,30737.40,0.00,0,0,33383,32816,31983,31416,30583,33100,31700,20,4800,500,22570,50,1,4064391,1248,54.05,3.62,12,0.07,568.00,8483.00,39000,20240821,-21.28,23750,20240805,29.26,32550,-5.68,20250317,26700,14.98,20250219,39000,-21.28,20240821,23750,29.26,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250318,121000,57,100.00,KONEX,,,N,N,N,N, ,N,30200,-2050,5,-6.36,69001150,2234,72.02,31200,32500,30200,37050,27450,32250,30886.82,0.00,0,0,33383,32816,31983,31416,30583,33100,31700,20,4800,500,22570,50,1,4064391,1227,53.17,3.56,12,0.05,568.00,8483.00,39000,20240821,-22.56,23750,20240805,27.16,32550,-7.22,20250317,26700,13.11,20250219,39000,-22.56,20240821,23750,27.16,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250318,110959,57,100.00,KONEX,,,N,N,N,N, ,N,30600,-1650,5,-5.12,60929750,1968,63.44,31200,32500,30550,37050,27450,32250,30960.24,0.00,0,0,33383,32816,31983,31416,30583,33100,31700,20,4800,500,22570,50,1,4064391,1244,53.87,3.61,12,0.05,568.00,8483.00,39000,20240821,-21.54,23750,20240805,28.84,32550,-5.99,20250317,26700,14.61,20250219,39000,-21.54,20240821,23750,28.84,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250318,101001,57,100.00,KONEX,,,N,N,N,N, ,N,30950,-1300,5,-4.03,46312150,1491,48.07,31200,32500,30550,37050,27450,32250,31061.13,0.00,0,0,33383,32816,31983,31416,30583,33100,31700,20,4800,500,22570,50,1,4064391,1258,54.49,3.65,12,0.04,568.00,8483.00,39000,20240821,-20.64,23750,20240805,30.32,32550,-4.92,20250317,26700,15.92,20250219,39000,-20.64,20240821,23750,30.32,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250318,091004,57,100.00,KONEX,,,N,N,N,N, ,N,32500,250,2,0.78,6413750,208,6.71,31200,32500,30550,37050,27450,32250,30835.34,0.00,0,0,33383,32816,31983,31416,30583,33100,31700,20,4800,500,22570,50,1,4064391,1321,57.22,3.83,12,0.01,568.00,8483.00,39000,20240821,-16.67,23750,20240805,36.84,32550,-0.15,20250317,26700,21.72,20250219,39000,-16.67,20240821,23750,36.84,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250317,160956,57,100.00,KONEX,,,N,N,N,N, ,N,32250,1100,2,3.53,99727600,3102,24.62,31150,32550,31150,35800,26500,31150,32149.45,0.00,0,0,33650,32400,30200,28950,26750,33025,29575,20,4650,500,21800,50,1,4064391,1311,56.78,3.80,12,0.08,568.00,8483.00,39000,20240821,-17.31,23750,20240805,35.79,32550,-0.92,20250317,26700,20.79,20250219,39000,-17.31,20240821,23750,35.79,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250317,150955,57,100.00,KONEX,,,N,N,N,N, ,N,32250,1100,2,3.53,99663100,3100,24.60,31150,32550,31150,35800,26500,31150,32149.39,0.00,0,0,33650,32400,30200,28950,26750,33025,29575,20,4650,500,21800,50,1,4064391,1311,56.78,3.80,12,0.08,568.00,8483.00,39000,20240821,-17.31,23750,20240805,35.79,32550,-0.92,20250317,26700,20.79,20250219,39000,-17.31,20240821,23750,35.79,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20250317,140958,57,100.00,KONEX,,,N,N,N,N, ,N,32400,1250,2,4.01,99117950,3083,24.46,31150,32550,31150,35800,26500,31150,32149.84,0.00,0,0,33650,32400,30200,28950,26750,33025,29575,20,4650,500,21800,50,1,4064391,1317,57.04,3.82,12,0.08,568.00,8483.00,39000,20240821,-16.92,23750,20240805,36.42,32550,-0.46,20250317,26700,21.35,20250219,39000,-16.92,20240821,23750,36.42,20240805,0.00,N,217950,500,20 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 30900 -1350 5 -4.19 110500050 3604 116.18 31200 32500 30000 37050 27450 32250 30660.39 0.00 0 0 33383 32816 31983 31416 30583 33100 31700 20 4800 500 22570 50 1 4064391 1256 54.40 3.64 12 0.09 568.00 8483.00 39000 20240821 -20.77 23750 20240805 30.11 32550 -5.07 20250317 26700 15.73 20250219 39000 -20.77 20240821 23750 30.11 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
3 20250318 151002 57 100.00 KONEX N N N N N 30700 -1550 5 -4.81 104785650 3419 110.22 31200 32500 30000 37050 27450 32250 30648.04 0.00 0 0 33383 32816 31983 31416 30583 33100 31700 20 4800 500 22570 50 1 4064391 1248 54.05 3.62 12 0.08 568.00 8483.00 39000 20240821 -21.28 23750 20240805 29.26 32550 -5.68 20250317 26700 14.98 20250219 39000 -21.28 20240821 23750 29.26 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
4 20250318 141000 57 100.00 KONEX N N N N N 30550 -1700 5 -5.27 93479550 3048 98.26 31200 32500 30000 37050 27450 32250 30669.14 0.00 0 0 33383 32816 31983 31416 30583 33100 31700 20 4800 500 22570 50 1 4064391 1242 53.79 3.60 12 0.07 568.00 8483.00 39000 20240821 -21.67 23750 20240805 28.63 32550 -6.14 20250317 26700 14.42 20250219 39000 -21.67 20240821 23750 28.63 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
5 20250318 130958 57 100.00 KONEX N N N N N 30700 -1550 5 -4.81 84435650 2747 88.56 31200 32500 30050 37050 27450 32250 30737.40 0.00 0 0 33383 32816 31983 31416 30583 33100 31700 20 4800 500 22570 50 1 4064391 1248 54.05 3.62 12 0.07 568.00 8483.00 39000 20240821 -21.28 23750 20240805 29.26 32550 -5.68 20250317 26700 14.98 20250219 39000 -21.28 20240821 23750 29.26 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
6 20250318 121000 57 100.00 KONEX N N N N N 30200 -2050 5 -6.36 69001150 2234 72.02 31200 32500 30200 37050 27450 32250 30886.82 0.00 0 0 33383 32816 31983 31416 30583 33100 31700 20 4800 500 22570 50 1 4064391 1227 53.17 3.56 12 0.05 568.00 8483.00 39000 20240821 -22.56 23750 20240805 27.16 32550 -7.22 20250317 26700 13.11 20250219 39000 -22.56 20240821 23750 27.16 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
7 20250318 110959 57 100.00 KONEX N N N N N 30600 -1650 5 -5.12 60929750 1968 63.44 31200 32500 30550 37050 27450 32250 30960.24 0.00 0 0 33383 32816 31983 31416 30583 33100 31700 20 4800 500 22570 50 1 4064391 1244 53.87 3.61 12 0.05 568.00 8483.00 39000 20240821 -21.54 23750 20240805 28.84 32550 -5.99 20250317 26700 14.61 20250219 39000 -21.54 20240821 23750 28.84 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
8 20250318 101001 57 100.00 KONEX N N N N N 30950 -1300 5 -4.03 46312150 1491 48.07 31200 32500 30550 37050 27450 32250 31061.13 0.00 0 0 33383 32816 31983 31416 30583 33100 31700 20 4800 500 22570 50 1 4064391 1258 54.49 3.65 12 0.04 568.00 8483.00 39000 20240821 -20.64 23750 20240805 30.32 32550 -4.92 20250317 26700 15.92 20250219 39000 -20.64 20240821 23750 30.32 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
9 20250318 091004 57 100.00 KONEX N N N N N 32500 250 2 0.78 6413750 208 6.71 31200 32500 30550 37050 27450 32250 30835.34 0.00 0 0 33383 32816 31983 31416 30583 33100 31700 20 4800 500 22570 50 1 4064391 1321 57.22 3.83 12 0.01 568.00 8483.00 39000 20240821 -16.67 23750 20240805 36.84 32550 -0.15 20250317 26700 21.72 20250219 39000 -16.67 20240821 23750 36.84 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
10 20250317 160956 57 100.00 KONEX N N N N N 32250 1100 2 3.53 99727600 3102 24.62 31150 32550 31150 35800 26500 31150 32149.45 0.00 0 0 33650 32400 30200 28950 26750 33025 29575 20 4650 500 21800 50 1 4064391 1311 56.78 3.80 12 0.08 568.00 8483.00 39000 20240821 -17.31 23750 20240805 35.79 32550 -0.92 20250317 26700 20.79 20250219 39000 -17.31 20240821 23750 35.79 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
11 20250317 150955 57 100.00 KONEX N N N N N 32250 1100 2 3.53 99663100 3100 24.60 31150 32550 31150 35800 26500 31150 32149.39 0.00 0 0 33650 32400 30200 28950 26750 33025 29575 20 4650 500 21800 50 1 4064391 1311 56.78 3.80 12 0.08 568.00 8483.00 39000 20240821 -17.31 23750 20240805 35.79 32550 -0.92 20250317 26700 20.79 20250219 39000 -17.31 20240821 23750 35.79 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N
12 20250317 140958 57 100.00 KONEX N N N N N 32400 1250 2 4.01 99117950 3083 24.46 31150 32550 31150 35800 26500 31150 32149.84 0.00 0 0 33650 32400 30200 28950 26750 33025 29575 20 4650 500 21800 50 1 4064391 1317 57.04 3.82 12 0.08 568.00 8483.00 39000 20240821 -16.92 23750 20240805 36.42 32550 -0.46 20250317 26700 21.35 20250219 39000 -16.92 20240821 23750 36.42 20240805 0.00 N 217950 500 20 억 0 N N 0 N 00 N