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
233990/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
20250318,161016,57,100.00,KONEX,,,N,N,N,N, ,N,669,-9,5,-1.33,6388100,10012,84.45,638,677,638,779,577,678,638.04,0.00,0,0,738,708,669,639,600,688,619,15,101,100,400,1,1,14764898,99,-29.09,4.58,12,0.07,-23.00,146.00,907,20241230,-26.24,336,20240628,99.11,890,-24.83,20250103,535,25.05,20250313,907,-26.24,20241230,336,99.11,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250318,151020,57,100.00,KONEX,,,N,N,N,N, ,N,669,-9,5,-1.33,6388100,10012,84.45,638,677,638,779,577,678,638.04,0.00,0,0,738,708,669,639,600,688,619,15,101,100,400,1,1,14764898,99,-29.09,4.58,12,0.07,-23.00,146.00,907,20241230,-26.24,336,20240628,99.11,890,-24.83,20250103,535,25.05,20250313,907,-26.24,20241230,336,99.11,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250318,141017,57,100.00,KONEX,,,N,N,N,N, ,N,669,-9,5,-1.33,6388100,10012,84.45,638,677,638,779,577,678,638.04,0.00,0,0,738,708,669,639,600,688,619,15,101,100,400,1,1,14764898,99,-29.09,4.58,12,0.07,-23.00,146.00,907,20241230,-26.24,336,20240628,99.11,890,-24.83,20250103,535,25.05,20250313,907,-26.24,20241230,336,99.11,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250318,131017,57,100.00,KONEX,,,N,N,N,N, ,N,669,-9,5,-1.33,6388100,10012,84.45,638,677,638,779,577,678,638.04,0.00,0,0,738,708,669,639,600,688,619,15,101,100,400,1,1,14764898,99,-29.09,4.58,12,0.07,-23.00,146.00,907,20241230,-26.24,336,20240628,99.11,890,-24.83,20250103,535,25.05,20250313,907,-26.24,20241230,336,99.11,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250318,121018,57,100.00,KONEX,,,N,N,N,N, ,N,677,-1,5,-0.15,6387431,10011,84.45,638,677,638,779,577,678,638.04,0.00,0,0,738,708,669,639,600,688,619,15,101,100,400,1,1,14764898,100,-29.43,4.64,12,0.07,-23.00,146.00,907,20241230,-25.36,336,20240628,101.49,890,-23.93,20250103,535,26.54,20250313,907,-25.36,20241230,336,101.49,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250318,111017,57,100.00,KONEX,,,N,N,N,N, ,N,677,-1,5,-0.15,6387431,10011,84.45,638,677,638,779,577,678,638.04,0.00,0,0,738,708,669,639,600,688,619,15,101,100,400,1,1,14764898,100,-29.43,4.64,12,0.07,-23.00,146.00,907,20241230,-25.36,336,20240628,101.49,890,-23.93,20250103,535,26.54,20250313,907,-25.36,20241230,336,101.49,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250318,101019,57,100.00,KONEX,,,N,N,N,N, ,N,677,-1,5,-0.15,166254,260,2.19,638,677,638,779,577,678,639.44,0.00,0,0,738,708,669,639,600,688,619,15,101,100,400,1,1,14764898,100,-29.43,4.64,12,0.00,-23.00,146.00,907,20241230,-25.36,336,20240628,101.49,890,-23.93,20250103,535,26.54,20250313,907,-25.36,20241230,336,101.49,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250318,091022,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,0,0,0.00,0,0,0,779,577,678,0.00,0.00,0,0,738,708,669,639,600,688,619,15,101,100,400,1,1,14764898,100,-29.48,4.64,12,0.00,-23.00,146.00,907,20241230,-25.25,336,20240628,101.79,890,-23.82,20250103,535,26.73,20250313,907,-25.25,20241230,336,101.79,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250317,161014,57,100.00,KONEX,,,N,N,N,N, ,N,678,48,2,7.62,7537047,11855,2789.41,699,699,630,724,536,630,635.77,0.00,0,0,811,720,629,538,447,675,493,15,94,100,370,1,1,14764898,100,-29.48,4.64,12,0.08,-23.00,146.00,907,20241230,-25.25,336,20240628,101.79,890,-23.82,20250103,535,26.73,20250313,907,-25.25,20241230,336,101.79,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250317,151013,57,100.00,KONEX,,,N,N,N,N, ,N,678,48,2,7.62,7537047,11855,2789.41,699,699,630,724,536,630,635.77,0.00,0,0,811,720,629,538,447,675,493,15,94,100,370,1,1,14764898,100,-29.48,4.64,12,0.08,-23.00,146.00,907,20241230,-25.25,336,20240628,101.79,890,-23.82,20250103,535,26.73,20250313,907,-25.25,20241230,336,101.79,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250317,141016,57,100.00,KONEX,,,N,N,N,N, ,N,678,48,2,7.62,7537047,11855,2789.41,699,699,630,724,536,630,635.77,0.00,0,0,811,720,629,538,447,675,493,15,94,100,370,1,1,14764898,100,-29.48,4.64,12,0.08,-23.00,146.00,907,20241230,-25.25,336,20240628,101.79,890,-23.82,20250103,535,26.73,20250313,907,-25.25,20241230,336,101.79,20240628,0.00,N,233990,100,14 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 161016 57 100.00 KONEX N N N N N 669 -9 5 -1.33 6388100 10012 84.45 638 677 638 779 577 678 638.04 0.00 0 0 738 708 669 639 600 688 619 15 101 100 400 1 1 14764898 99 -29.09 4.58 12 0.07 -23.00 146.00 907 20241230 -26.24 336 20240628 99.11 890 -24.83 20250103 535 25.05 20250313 907 -26.24 20241230 336 99.11 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
3 20250318 151020 57 100.00 KONEX N N N N N 669 -9 5 -1.33 6388100 10012 84.45 638 677 638 779 577 678 638.04 0.00 0 0 738 708 669 639 600 688 619 15 101 100 400 1 1 14764898 99 -29.09 4.58 12 0.07 -23.00 146.00 907 20241230 -26.24 336 20240628 99.11 890 -24.83 20250103 535 25.05 20250313 907 -26.24 20241230 336 99.11 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
4 20250318 141017 57 100.00 KONEX N N N N N 669 -9 5 -1.33 6388100 10012 84.45 638 677 638 779 577 678 638.04 0.00 0 0 738 708 669 639 600 688 619 15 101 100 400 1 1 14764898 99 -29.09 4.58 12 0.07 -23.00 146.00 907 20241230 -26.24 336 20240628 99.11 890 -24.83 20250103 535 25.05 20250313 907 -26.24 20241230 336 99.11 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
5 20250318 131017 57 100.00 KONEX N N N N N 669 -9 5 -1.33 6388100 10012 84.45 638 677 638 779 577 678 638.04 0.00 0 0 738 708 669 639 600 688 619 15 101 100 400 1 1 14764898 99 -29.09 4.58 12 0.07 -23.00 146.00 907 20241230 -26.24 336 20240628 99.11 890 -24.83 20250103 535 25.05 20250313 907 -26.24 20241230 336 99.11 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
6 20250318 121018 57 100.00 KONEX N N N N N 677 -1 5 -0.15 6387431 10011 84.45 638 677 638 779 577 678 638.04 0.00 0 0 738 708 669 639 600 688 619 15 101 100 400 1 1 14764898 100 -29.43 4.64 12 0.07 -23.00 146.00 907 20241230 -25.36 336 20240628 101.49 890 -23.93 20250103 535 26.54 20250313 907 -25.36 20241230 336 101.49 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
7 20250318 111017 57 100.00 KONEX N N N N N 677 -1 5 -0.15 6387431 10011 84.45 638 677 638 779 577 678 638.04 0.00 0 0 738 708 669 639 600 688 619 15 101 100 400 1 1 14764898 100 -29.43 4.64 12 0.07 -23.00 146.00 907 20241230 -25.36 336 20240628 101.49 890 -23.93 20250103 535 26.54 20250313 907 -25.36 20241230 336 101.49 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
8 20250318 101019 57 100.00 KONEX N N N N N 677 -1 5 -0.15 166254 260 2.19 638 677 638 779 577 678 639.44 0.00 0 0 738 708 669 639 600 688 619 15 101 100 400 1 1 14764898 100 -29.43 4.64 12 0.00 -23.00 146.00 907 20241230 -25.36 336 20240628 101.49 890 -23.93 20250103 535 26.54 20250313 907 -25.36 20241230 336 101.49 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
9 20250318 091022 57 100.00 KONEX N N N N N 678 0 3 0.00 0 0 0.00 0 0 0 779 577 678 0.00 0.00 0 0 738 708 669 639 600 688 619 15 101 100 400 1 1 14764898 100 -29.48 4.64 12 0.00 -23.00 146.00 907 20241230 -25.25 336 20240628 101.79 890 -23.82 20250103 535 26.73 20250313 907 -25.25 20241230 336 101.79 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
10 20250317 161014 57 100.00 KONEX N N N N N 678 48 2 7.62 7537047 11855 2789.41 699 699 630 724 536 630 635.77 0.00 0 0 811 720 629 538 447 675 493 15 94 100 370 1 1 14764898 100 -29.48 4.64 12 0.08 -23.00 146.00 907 20241230 -25.25 336 20240628 101.79 890 -23.82 20250103 535 26.73 20250313 907 -25.25 20241230 336 101.79 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
11 20250317 151013 57 100.00 KONEX N N N N N 678 48 2 7.62 7537047 11855 2789.41 699 699 630 724 536 630 635.77 0.00 0 0 811 720 629 538 447 675 493 15 94 100 370 1 1 14764898 100 -29.48 4.64 12 0.08 -23.00 146.00 907 20241230 -25.25 336 20240628 101.79 890 -23.82 20250103 535 26.73 20250313 907 -25.25 20241230 336 101.79 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
12 20250317 141016 57 100.00 KONEX N N N N N 678 48 2 7.62 7537047 11855 2789.41 699 699 630 724 536 630 635.77 0.00 0 0 811 720 629 538 447 675 493 15 94 100 370 1 1 14764898 100 -29.48 4.64 12 0.08 -23.00 146.00 907 20241230 -25.25 336 20240628 101.79 890 -23.82 20250103 535 26.73 20250313 907 -25.25 20241230 336 101.79 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N