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
266170/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
20250318,161049,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,600,1,4.55,600,600,600,678,502,590,600.00,5.26,0,0,662,626,564,528,466,595,497,37,88,500,350,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250318,151054,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,600,1,4.55,600,600,600,678,502,590,600.00,5.26,0,0,662,626,564,528,466,595,497,37,88,500,350,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250318,141051,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,600,1,4.55,600,600,600,678,502,590,600.00,5.26,0,0,662,626,564,528,466,595,497,37,88,500,350,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250318,131050,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,600,1,4.55,600,600,600,678,502,590,600.00,5.26,0,0,662,626,564,528,466,595,497,37,88,500,350,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250318,121053,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,600,1,4.55,600,600,600,678,502,590,600.00,5.26,0,0,662,626,564,528,466,595,497,37,88,500,350,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250318,111051,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,600,1,4.55,600,600,600,678,502,590,600.00,5.26,0,0,662,626,564,528,466,595,497,37,88,500,350,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250318,101053,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,600,1,4.55,600,600,600,678,502,590,600.00,5.26,0,0,662,626,564,528,466,595,497,37,88,500,350,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250318,091056,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,600,1,4.55,600,600,600,678,502,590,600.00,5.26,0,0,662,626,564,528,466,595,497,37,88,500,350,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250317,161047,57,100.00,KONEX,,,N,N,N,N, ,N,590,0,3,0.00,11230,22,100.00,600,600,502,678,502,590,510.45,5.26,0,0,650,620,565,535,480,592,507,37,88,500,350,1,1,7338267,43,-1.22,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-35.02,357,20240604,65.27,700,-15.71,20250109,440,34.09,20250122,908,-35.02,20240507,357,65.27,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250317,151047,57,100.00,KONEX,,,N,N,N,N, ,N,590,0,3,0.00,11230,22,100.00,600,600,502,678,502,590,510.45,5.26,0,0,650,620,565,535,480,592,507,37,88,500,350,1,1,7338267,43,-1.22,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-35.02,357,20240604,65.27,700,-15.71,20250109,440,34.09,20250122,908,-35.02,20240507,357,65.27,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250317,141050,57,100.00,KONEX,,,N,N,N,N, ,N,590,0,3,0.00,11230,22,100.00,600,600,502,678,502,590,510.45,5.26,0,0,650,620,565,535,480,592,507,37,88,500,350,1,1,7338267,43,-1.22,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-35.02,357,20240604,65.27,700,-15.71,20250109,440,34.09,20250122,908,-35.02,20240507,357,65.27,20240604,0.00,N,266170,500,36 억,,386293,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 161049 57 100.00 KONEX N N N N N 600 10 2 1.69 600 1 4.55 600 600 600 678 502 590 600.00 5.26 0 0 662 626 564 528 466 595 497 37 88 500 350 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
3 20250318 151054 57 100.00 KONEX N N N N N 600 10 2 1.69 600 1 4.55 600 600 600 678 502 590 600.00 5.26 0 0 662 626 564 528 466 595 497 37 88 500 350 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
4 20250318 141051 57 100.00 KONEX N N N N N 600 10 2 1.69 600 1 4.55 600 600 600 678 502 590 600.00 5.26 0 0 662 626 564 528 466 595 497 37 88 500 350 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
5 20250318 131050 57 100.00 KONEX N N N N N 600 10 2 1.69 600 1 4.55 600 600 600 678 502 590 600.00 5.26 0 0 662 626 564 528 466 595 497 37 88 500 350 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
6 20250318 121053 57 100.00 KONEX N N N N N 600 10 2 1.69 600 1 4.55 600 600 600 678 502 590 600.00 5.26 0 0 662 626 564 528 466 595 497 37 88 500 350 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
7 20250318 111051 57 100.00 KONEX N N N N N 600 10 2 1.69 600 1 4.55 600 600 600 678 502 590 600.00 5.26 0 0 662 626 564 528 466 595 497 37 88 500 350 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
8 20250318 101053 57 100.00 KONEX N N N N N 600 10 2 1.69 600 1 4.55 600 600 600 678 502 590 600.00 5.26 0 0 662 626 564 528 466 595 497 37 88 500 350 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
9 20250318 091056 57 100.00 KONEX N N N N N 600 10 2 1.69 600 1 4.55 600 600 600 678 502 590 600.00 5.26 0 0 662 626 564 528 466 595 497 37 88 500 350 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
10 20250317 161047 57 100.00 KONEX N N N N N 590 0 3 0.00 11230 22 100.00 600 600 502 678 502 590 510.45 5.26 0 0 650 620 565 535 480 592 507 37 88 500 350 1 1 7338267 43 -1.22 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -35.02 357 20240604 65.27 700 -15.71 20250109 440 34.09 20250122 908 -35.02 20240507 357 65.27 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
11 20250317 151047 57 100.00 KONEX N N N N N 590 0 3 0.00 11230 22 100.00 600 600 502 678 502 590 510.45 5.26 0 0 650 620 565 535 480 592 507 37 88 500 350 1 1 7338267 43 -1.22 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -35.02 357 20240604 65.27 700 -15.71 20250109 440 34.09 20250122 908 -35.02 20240507 357 65.27 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
12 20250317 141050 57 100.00 KONEX N N N N N 590 0 3 0.00 11230 22 100.00 600 600 502 678 502 590 510.45 5.26 0 0 650 620 565 535 480 592 507 37 88 500 350 1 1 7338267 43 -1.22 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -35.02 357 20240604 65.27 700 -15.71 20250109 440 34.09 20250122 908 -35.02 20240507 357 65.27 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N