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
258050/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
20250318,161039,57,100.00,KONEX,,,N,N,N,N, ,N,190,-25,5,-11.63,28076,147,1.23,215,240,186,247,183,215,190.99,0.00,0,0,238,226,203,191,168,232,197,10,32,100,120,1,1,9994242,19,-1.96,2.21,12,0.00,-97.00,86.00,770,20240514,-75.32,178,20250307,6.74,400,-52.50,20250102,178,6.74,20250307,770,-75.32,20240514,178,6.74,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250318,151045,57,100.00,KONEX,,,N,N,N,N, ,N,240,25,2,11.63,18576,97,0.81,215,240,186,247,183,215,191.51,0.00,0,0,238,226,203,191,168,232,197,10,32,100,120,1,1,9994242,24,-2.47,2.79,12,0.00,-97.00,86.00,770,20240514,-68.83,178,20250307,34.83,400,-40.00,20250102,178,34.83,20250307,770,-68.83,20240514,178,34.83,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250318,141041,57,100.00,KONEX,,,N,N,N,N, ,N,240,25,2,11.63,18576,97,0.81,215,240,186,247,183,215,191.51,0.00,0,0,238,226,203,191,168,232,197,10,32,100,120,1,1,9994242,24,-2.47,2.79,12,0.00,-97.00,86.00,770,20240514,-68.83,178,20250307,34.83,400,-40.00,20250102,178,34.83,20250307,770,-68.83,20240514,178,34.83,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250318,131040,57,100.00,KONEX,,,N,N,N,N, ,N,240,25,2,11.63,18576,97,0.81,215,240,186,247,183,215,191.51,0.00,0,0,238,226,203,191,168,232,197,10,32,100,120,1,1,9994242,24,-2.47,2.79,12,0.00,-97.00,86.00,770,20240514,-68.83,178,20250307,34.83,400,-40.00,20250102,178,34.83,20250307,770,-68.83,20240514,178,34.83,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250318,121043,57,100.00,KONEX,,,N,N,N,N, ,N,240,25,2,11.63,18576,97,0.81,215,240,186,247,183,215,191.51,0.00,0,0,238,226,203,191,168,232,197,10,32,100,120,1,1,9994242,24,-2.47,2.79,12,0.00,-97.00,86.00,770,20240514,-68.83,178,20250307,34.83,400,-40.00,20250102,178,34.83,20250307,770,-68.83,20240514,178,34.83,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250318,111041,57,100.00,KONEX,,,N,N,N,N, ,N,240,25,2,11.63,18576,97,0.81,215,240,186,247,183,215,191.51,0.00,0,0,238,226,203,191,168,232,197,10,32,100,120,1,1,9994242,24,-2.47,2.79,12,0.00,-97.00,86.00,770,20240514,-68.83,178,20250307,34.83,400,-40.00,20250102,178,34.83,20250307,770,-68.83,20240514,178,34.83,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250318,101043,57,100.00,KONEX,,,N,N,N,N, ,N,215,0,3,0.00,0,0,0.00,0,0,0,247,183,215,0.00,0.00,0,0,238,226,203,191,168,232,197,10,32,100,120,1,1,9994242,21,-2.22,2.50,12,0.00,-97.00,86.00,770,20240514,-72.08,178,20250307,20.79,400,-46.25,20250102,178,20.79,20250307,770,-72.08,20240514,178,20.79,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250318,091046,57,100.00,KONEX,,,N,N,N,N, ,N,215,0,3,0.00,0,0,0.00,0,0,0,247,183,215,0.00,0.00,0,0,238,226,203,191,168,232,197,10,32,100,120,1,1,9994242,21,-2.22,2.50,12,0.00,-97.00,86.00,770,20240514,-72.08,178,20250307,20.79,400,-46.25,20250102,178,20.79,20250307,770,-72.08,20240514,178,20.79,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250317,161038,57,100.00,KONEX,,,N,N,N,N, ,N,215,28,1,14.97,2579009,11997,3725.78,215,215,180,215,159,187,214.97,0.00,0,0,268,227,207,166,146,217,156,10,28,100,110,1,1,9994242,21,-2.22,2.50,12,0.12,-97.00,86.00,770,20240514,-72.08,178,20250307,20.79,400,-46.25,20250102,178,20.79,20250307,770,-72.08,20240514,178,20.79,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250317,151037,57,100.00,KONEX,,,N,N,N,N, ,N,215,28,1,14.97,2217164,10314,3203.11,215,215,180,215,159,187,214.97,0.00,0,0,268,227,207,166,146,217,156,10,28,100,110,1,1,9994242,21,-2.22,2.50,12,0.10,-97.00,86.00,770,20240514,-72.08,178,20250307,20.79,400,-46.25,20250102,178,20.79,20250307,770,-72.08,20240514,178,20.79,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250317,141040,57,100.00,KONEX,,,N,N,N,N, ,N,209,22,2,11.76,2187298,10175,3159.94,215,215,180,215,159,187,214.97,0.00,0,0,268,227,207,166,146,217,156,10,28,100,110,1,1,9994242,21,-2.15,2.43,12,0.10,-97.00,86.00,770,20240514,-72.86,178,20250307,17.42,400,-47.75,20250102,178,17.42,20250307,770,-72.86,20240514,178,17.42,20250307,0.00,N,258050,100,9 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 161039 57 100.00 KONEX N N N N N 190 -25 5 -11.63 28076 147 1.23 215 240 186 247 183 215 190.99 0.00 0 0 238 226 203 191 168 232 197 10 32 100 120 1 1 9994242 19 -1.96 2.21 12 0.00 -97.00 86.00 770 20240514 -75.32 178 20250307 6.74 400 -52.50 20250102 178 6.74 20250307 770 -75.32 20240514 178 6.74 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
3 20250318 151045 57 100.00 KONEX N N N N N 240 25 2 11.63 18576 97 0.81 215 240 186 247 183 215 191.51 0.00 0 0 238 226 203 191 168 232 197 10 32 100 120 1 1 9994242 24 -2.47 2.79 12 0.00 -97.00 86.00 770 20240514 -68.83 178 20250307 34.83 400 -40.00 20250102 178 34.83 20250307 770 -68.83 20240514 178 34.83 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
4 20250318 141041 57 100.00 KONEX N N N N N 240 25 2 11.63 18576 97 0.81 215 240 186 247 183 215 191.51 0.00 0 0 238 226 203 191 168 232 197 10 32 100 120 1 1 9994242 24 -2.47 2.79 12 0.00 -97.00 86.00 770 20240514 -68.83 178 20250307 34.83 400 -40.00 20250102 178 34.83 20250307 770 -68.83 20240514 178 34.83 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
5 20250318 131040 57 100.00 KONEX N N N N N 240 25 2 11.63 18576 97 0.81 215 240 186 247 183 215 191.51 0.00 0 0 238 226 203 191 168 232 197 10 32 100 120 1 1 9994242 24 -2.47 2.79 12 0.00 -97.00 86.00 770 20240514 -68.83 178 20250307 34.83 400 -40.00 20250102 178 34.83 20250307 770 -68.83 20240514 178 34.83 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
6 20250318 121043 57 100.00 KONEX N N N N N 240 25 2 11.63 18576 97 0.81 215 240 186 247 183 215 191.51 0.00 0 0 238 226 203 191 168 232 197 10 32 100 120 1 1 9994242 24 -2.47 2.79 12 0.00 -97.00 86.00 770 20240514 -68.83 178 20250307 34.83 400 -40.00 20250102 178 34.83 20250307 770 -68.83 20240514 178 34.83 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
7 20250318 111041 57 100.00 KONEX N N N N N 240 25 2 11.63 18576 97 0.81 215 240 186 247 183 215 191.51 0.00 0 0 238 226 203 191 168 232 197 10 32 100 120 1 1 9994242 24 -2.47 2.79 12 0.00 -97.00 86.00 770 20240514 -68.83 178 20250307 34.83 400 -40.00 20250102 178 34.83 20250307 770 -68.83 20240514 178 34.83 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
8 20250318 101043 57 100.00 KONEX N N N N N 215 0 3 0.00 0 0 0.00 0 0 0 247 183 215 0.00 0.00 0 0 238 226 203 191 168 232 197 10 32 100 120 1 1 9994242 21 -2.22 2.50 12 0.00 -97.00 86.00 770 20240514 -72.08 178 20250307 20.79 400 -46.25 20250102 178 20.79 20250307 770 -72.08 20240514 178 20.79 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
9 20250318 091046 57 100.00 KONEX N N N N N 215 0 3 0.00 0 0 0.00 0 0 0 247 183 215 0.00 0.00 0 0 238 226 203 191 168 232 197 10 32 100 120 1 1 9994242 21 -2.22 2.50 12 0.00 -97.00 86.00 770 20240514 -72.08 178 20250307 20.79 400 -46.25 20250102 178 20.79 20250307 770 -72.08 20240514 178 20.79 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
10 20250317 161038 57 100.00 KONEX N N N N N 215 28 1 14.97 2579009 11997 3725.78 215 215 180 215 159 187 214.97 0.00 0 0 268 227 207 166 146 217 156 10 28 100 110 1 1 9994242 21 -2.22 2.50 12 0.12 -97.00 86.00 770 20240514 -72.08 178 20250307 20.79 400 -46.25 20250102 178 20.79 20250307 770 -72.08 20240514 178 20.79 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
11 20250317 151037 57 100.00 KONEX N N N N N 215 28 1 14.97 2217164 10314 3203.11 215 215 180 215 159 187 214.97 0.00 0 0 268 227 207 166 146 217 156 10 28 100 110 1 1 9994242 21 -2.22 2.50 12 0.10 -97.00 86.00 770 20240514 -72.08 178 20250307 20.79 400 -46.25 20250102 178 20.79 20250307 770 -72.08 20240514 178 20.79 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
12 20250317 141040 57 100.00 KONEX N N N N N 209 22 2 11.76 2187298 10175 3159.94 215 215 180 215 159 187 214.97 0.00 0 0 268 227 207 166 146 217 156 10 28 100 110 1 1 9994242 21 -2.15 2.43 12 0.10 -97.00 86.00 770 20240514 -72.86 178 20250307 17.42 400 -47.75 20250102 178 17.42 20250307 770 -72.86 20240514 178 17.42 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N