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
238170/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
20250318,161021,57,100.00,KONEX,,,N,N,N,N, ,N,600,-79,5,-11.63,89136,153,900.00,678,678,578,780,578,679,582.59,0.00,0,0,760,719,638,597,516,740,618,104,101,500,400,1,1,20774684,125,-75.00,0.48,12,0.00,-8.00,1259.00,989,20250204,-39.33,354,20240527,69.49,989,-39.33,20250204,502,19.52,20250304,989,-39.33,20250204,354,69.49,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250318,151026,57,100.00,KONEX,,,N,N,N,N, ,N,578,-101,4,-14.87,82536,142,835.29,678,678,578,780,578,679,581.24,0.00,0,0,760,719,638,597,516,740,618,104,101,500,400,1,1,20774684,120,-72.25,0.46,12,0.00,-8.00,1259.00,989,20250204,-41.56,354,20240527,63.28,989,-41.56,20250204,502,15.14,20250304,989,-41.56,20250204,354,63.28,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250318,141023,57,100.00,KONEX,,,N,N,N,N, ,N,578,-101,4,-14.87,17800,30,176.47,678,678,578,780,578,679,593.33,0.00,0,0,760,719,638,597,516,740,618,104,101,500,400,1,1,20774684,120,-72.25,0.46,12,0.00,-8.00,1259.00,989,20250204,-41.56,354,20240527,63.28,989,-41.56,20250204,502,15.14,20250304,989,-41.56,20250204,354,63.28,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250318,131022,57,100.00,KONEX,,,N,N,N,N, ,N,578,-101,4,-14.87,17800,30,176.47,678,678,578,780,578,679,593.33,0.00,0,0,760,719,638,597,516,740,618,104,101,500,400,1,1,20774684,120,-72.25,0.46,12,0.00,-8.00,1259.00,989,20250204,-41.56,354,20240527,63.28,989,-41.56,20250204,502,15.14,20250304,989,-41.56,20250204,354,63.28,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250318,121024,57,100.00,KONEX,,,N,N,N,N, ,N,578,-101,4,-14.87,17222,29,170.59,678,678,578,780,578,679,593.86,0.00,0,0,760,719,638,597,516,740,618,104,101,500,400,1,1,20774684,120,-72.25,0.46,12,0.00,-8.00,1259.00,989,20250204,-41.56,354,20240527,63.28,989,-41.56,20250204,502,15.14,20250304,989,-41.56,20250204,354,63.28,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250318,111022,57,100.00,KONEX,,,N,N,N,N, ,N,578,-101,4,-14.87,17222,29,170.59,678,678,578,780,578,679,593.86,0.00,0,0,760,719,638,597,516,740,618,104,101,500,400,1,1,20774684,120,-72.25,0.46,12,0.00,-8.00,1259.00,989,20250204,-41.56,354,20240527,63.28,989,-41.56,20250204,502,15.14,20250304,989,-41.56,20250204,354,63.28,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250318,101024,57,100.00,KONEX,,,N,N,N,N, ,N,678,-1,5,-0.15,678,1,5.88,678,678,678,780,578,679,678.00,0.00,0,0,760,719,638,597,516,740,618,104,101,500,400,1,1,20774684,141,-84.75,0.54,12,0.00,-8.00,1259.00,989,20250204,-31.45,354,20240527,91.53,989,-31.45,20250204,502,35.06,20250304,989,-31.45,20250204,354,91.53,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250318,091027,57,100.00,KONEX,,,N,N,N,N, ,N,678,-1,5,-0.15,678,1,5.88,678,678,678,780,578,679,678.00,0.00,0,0,760,719,638,597,516,740,618,104,101,500,400,1,1,20774684,141,-84.75,0.54,12,0.00,-8.00,1259.00,989,20250204,-31.45,354,20240527,91.53,989,-31.45,20250204,502,35.06,20250304,989,-31.45,20250204,354,91.53,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250317,161019,57,100.00,KONEX,,,N,N,N,N, ,N,679,26,2,3.98,10149,17,154.55,679,679,557,750,556,653,597.00,0.00,0,0,957,805,729,577,501,767,539,104,97,500,390,1,1,20774684,141,-84.88,0.54,12,0.00,-8.00,1259.00,989,20250204,-31.34,354,20240527,91.81,989,-31.34,20250204,502,35.26,20250304,989,-31.34,20250204,354,91.81,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250317,151019,57,100.00,KONEX,,,N,N,N,N, ,N,679,26,2,3.98,9470,16,145.45,679,679,557,750,556,653,591.88,0.00,0,0,957,805,729,577,501,767,539,104,97,500,390,1,1,20774684,141,-84.88,0.54,12,0.00,-8.00,1259.00,989,20250204,-31.34,354,20240527,91.81,989,-31.34,20250204,502,35.26,20250304,989,-31.34,20250204,354,91.81,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250317,141021,57,100.00,KONEX,,,N,N,N,N, ,N,679,26,2,3.98,9470,16,145.45,679,679,557,750,556,653,591.88,0.00,0,0,957,805,729,577,501,767,539,104,97,500,390,1,1,20774684,141,-84.88,0.54,12,0.00,-8.00,1259.00,989,20250204,-31.34,354,20240527,91.81,989,-31.34,20250204,502,35.26,20250304,989,-31.34,20250204,354,91.81,20240527,0.00,N,238170,500,103 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 161021 57 100.00 KONEX N N N N N 600 -79 5 -11.63 89136 153 900.00 678 678 578 780 578 679 582.59 0.00 0 0 760 719 638 597 516 740 618 104 101 500 400 1 1 20774684 125 -75.00 0.48 12 0.00 -8.00 1259.00 989 20250204 -39.33 354 20240527 69.49 989 -39.33 20250204 502 19.52 20250304 989 -39.33 20250204 354 69.49 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
3 20250318 151026 57 100.00 KONEX N N N N N 578 -101 4 -14.87 82536 142 835.29 678 678 578 780 578 679 581.24 0.00 0 0 760 719 638 597 516 740 618 104 101 500 400 1 1 20774684 120 -72.25 0.46 12 0.00 -8.00 1259.00 989 20250204 -41.56 354 20240527 63.28 989 -41.56 20250204 502 15.14 20250304 989 -41.56 20250204 354 63.28 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
4 20250318 141023 57 100.00 KONEX N N N N N 578 -101 4 -14.87 17800 30 176.47 678 678 578 780 578 679 593.33 0.00 0 0 760 719 638 597 516 740 618 104 101 500 400 1 1 20774684 120 -72.25 0.46 12 0.00 -8.00 1259.00 989 20250204 -41.56 354 20240527 63.28 989 -41.56 20250204 502 15.14 20250304 989 -41.56 20250204 354 63.28 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
5 20250318 131022 57 100.00 KONEX N N N N N 578 -101 4 -14.87 17800 30 176.47 678 678 578 780 578 679 593.33 0.00 0 0 760 719 638 597 516 740 618 104 101 500 400 1 1 20774684 120 -72.25 0.46 12 0.00 -8.00 1259.00 989 20250204 -41.56 354 20240527 63.28 989 -41.56 20250204 502 15.14 20250304 989 -41.56 20250204 354 63.28 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
6 20250318 121024 57 100.00 KONEX N N N N N 578 -101 4 -14.87 17222 29 170.59 678 678 578 780 578 679 593.86 0.00 0 0 760 719 638 597 516 740 618 104 101 500 400 1 1 20774684 120 -72.25 0.46 12 0.00 -8.00 1259.00 989 20250204 -41.56 354 20240527 63.28 989 -41.56 20250204 502 15.14 20250304 989 -41.56 20250204 354 63.28 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
7 20250318 111022 57 100.00 KONEX N N N N N 578 -101 4 -14.87 17222 29 170.59 678 678 578 780 578 679 593.86 0.00 0 0 760 719 638 597 516 740 618 104 101 500 400 1 1 20774684 120 -72.25 0.46 12 0.00 -8.00 1259.00 989 20250204 -41.56 354 20240527 63.28 989 -41.56 20250204 502 15.14 20250304 989 -41.56 20250204 354 63.28 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
8 20250318 101024 57 100.00 KONEX N N N N N 678 -1 5 -0.15 678 1 5.88 678 678 678 780 578 679 678.00 0.00 0 0 760 719 638 597 516 740 618 104 101 500 400 1 1 20774684 141 -84.75 0.54 12 0.00 -8.00 1259.00 989 20250204 -31.45 354 20240527 91.53 989 -31.45 20250204 502 35.06 20250304 989 -31.45 20250204 354 91.53 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
9 20250318 091027 57 100.00 KONEX N N N N N 678 -1 5 -0.15 678 1 5.88 678 678 678 780 578 679 678.00 0.00 0 0 760 719 638 597 516 740 618 104 101 500 400 1 1 20774684 141 -84.75 0.54 12 0.00 -8.00 1259.00 989 20250204 -31.45 354 20240527 91.53 989 -31.45 20250204 502 35.06 20250304 989 -31.45 20250204 354 91.53 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
10 20250317 161019 57 100.00 KONEX N N N N N 679 26 2 3.98 10149 17 154.55 679 679 557 750 556 653 597.00 0.00 0 0 957 805 729 577 501 767 539 104 97 500 390 1 1 20774684 141 -84.88 0.54 12 0.00 -8.00 1259.00 989 20250204 -31.34 354 20240527 91.81 989 -31.34 20250204 502 35.26 20250304 989 -31.34 20250204 354 91.81 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
11 20250317 151019 57 100.00 KONEX N N N N N 679 26 2 3.98 9470 16 145.45 679 679 557 750 556 653 591.88 0.00 0 0 957 805 729 577 501 767 539 104 97 500 390 1 1 20774684 141 -84.88 0.54 12 0.00 -8.00 1259.00 989 20250204 -31.34 354 20240527 91.81 989 -31.34 20250204 502 35.26 20250304 989 -31.34 20250204 354 91.81 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
12 20250317 141021 57 100.00 KONEX N N N N N 679 26 2 3.98 9470 16 145.45 679 679 557 750 556 653 591.88 0.00 0 0 957 805 729 577 501 767 539 104 97 500 390 1 1 20774684 141 -84.88 0.54 12 0.00 -8.00 1259.00 989 20250204 -31.34 354 20240527 91.81 989 -31.34 20250204 502 35.26 20250304 989 -31.34 20250204 354 91.81 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N