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
266350/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,289,-50,4,-14.75,35458,122,1355.56,389,389,289,389,289,339,290.64,0.00,0,0,417,377,358,318,299,368,309,57,50,500,200,1,1,11465345,33,7.22,18.06,12,0.00,40.00,16.00,2700,20240628,-89.30,205,20250204,40.98,573,-49.56,20250102,205,40.98,20250204,2700,-89.30,20240628,205,40.98,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N
20250318,151055,57,100.00,KONEX,,,N,N,N,N, ,N,389,50,1,14.75,778,2,22.22,389,389,389,389,289,339,389.00,0.00,0,0,417,377,358,318,299,368,309,57,50,500,200,1,1,11465345,45,9.72,24.31,12,0.00,40.00,16.00,2700,20240628,-85.59,205,20250204,89.76,573,-32.11,20250102,205,89.76,20250204,2700,-85.59,20240628,205,89.76,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N
20250318,141052,57,100.00,KONEX,,,N,N,N,N, ,N,389,50,1,14.75,778,2,22.22,389,389,389,389,289,339,389.00,0.00,0,0,417,377,358,318,299,368,309,57,50,500,200,1,1,11465345,45,9.72,24.31,12,0.00,40.00,16.00,2700,20240628,-85.59,205,20250204,89.76,573,-32.11,20250102,205,89.76,20250204,2700,-85.59,20240628,205,89.76,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N
20250318,131050,57,100.00,KONEX,,,N,N,N,N, ,N,389,50,1,14.75,778,2,22.22,389,389,389,389,289,339,389.00,0.00,0,0,417,377,358,318,299,368,309,57,50,500,200,1,1,11465345,45,9.72,24.31,12,0.00,40.00,16.00,2700,20240628,-85.59,205,20250204,89.76,573,-32.11,20250102,205,89.76,20250204,2700,-85.59,20240628,205,89.76,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N
20250318,121053,57,100.00,KONEX,,,N,N,N,N, ,N,389,50,1,14.75,778,2,22.22,389,389,389,389,289,339,389.00,0.00,0,0,417,377,358,318,299,368,309,57,50,500,200,1,1,11465345,45,9.72,24.31,12,0.00,40.00,16.00,2700,20240628,-85.59,205,20250204,89.76,573,-32.11,20250102,205,89.76,20250204,2700,-85.59,20240628,205,89.76,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N
20250318,111051,57,100.00,KONEX,,,N,N,N,N, ,N,389,50,1,14.75,778,2,22.22,389,389,389,389,289,339,389.00,0.00,0,0,417,377,358,318,299,368,309,57,50,500,200,1,1,11465345,45,9.72,24.31,12,0.00,40.00,16.00,2700,20240628,-85.59,205,20250204,89.76,573,-32.11,20250102,205,89.76,20250204,2700,-85.59,20240628,205,89.76,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N
20250318,101053,57,100.00,KONEX,,,N,N,N,N, ,N,389,50,1,14.75,389,1,11.11,389,389,389,389,289,339,389.00,0.00,0,0,417,377,358,318,299,368,309,57,50,500,200,1,1,11465345,45,9.72,24.31,12,0.00,40.00,16.00,2700,20240628,-85.59,205,20250204,89.76,573,-32.11,20250102,205,89.76,20250204,2700,-85.59,20240628,205,89.76,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N
20250318,091056,57,100.00,KONEX,,,N,N,N,N, ,N,339,0,3,0.00,0,0,0.00,0,0,0,389,289,339,0.00,0.00,0,0,417,377,358,318,299,368,309,57,50,500,200,1,1,11465345,39,8.47,21.19,12,0.00,40.00,16.00,2700,20240628,-87.44,205,20250204,65.37,573,-40.84,20250102,205,65.37,20250204,2700,-87.44,20240628,205,65.37,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N
20250317,161048,57,100.00,KONEX,,,N,N,N,N, ,N,339,-59,4,-14.82,3110,9,450.00,398,398,339,457,339,398,345.56,0.00,0,0,400,398,398,396,396,399,397,57,59,500,230,1,1,11465345,39,8.47,21.19,12,0.00,40.00,16.00,2700,20240628,-87.44,205,20250204,65.37,573,-40.84,20250102,205,65.37,20250204,2700,-87.44,20240628,205,65.37,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N
20250317,151047,57,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,398,1,50.00,398,398,398,457,339,398,398.00,0.00,0,0,400,398,398,396,396,399,397,57,59,500,230,1,1,11465345,46,9.95,24.88,12,0.00,40.00,16.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,N,266350,500,57 억,,0,N,N,0,N,00,N
20250317,141050,57,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,398,1,50.00,398,398,398,457,339,398,398.00,0.00,0,0,400,398,398,396,396,399,397,57,59,500,230,1,1,11465345,46,9.95,24.88,12,0.00,40.00,16.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,N,266350,500,57 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 161049 57 100.00 KONEX N N N N N 289 -50 4 -14.75 35458 122 1355.56 389 389 289 389 289 339 290.64 0.00 0 0 417 377 358 318 299 368 309 57 50 500 200 1 1 11465345 33 7.22 18.06 12 0.00 40.00 16.00 2700 20240628 -89.30 205 20250204 40.98 573 -49.56 20250102 205 40.98 20250204 2700 -89.30 20240628 205 40.98 20250204 0.00 N 266350 500 57 억 0 N N 0 N 00 N
3 20250318 151055 57 100.00 KONEX N N N N N 389 50 1 14.75 778 2 22.22 389 389 389 389 289 339 389.00 0.00 0 0 417 377 358 318 299 368 309 57 50 500 200 1 1 11465345 45 9.72 24.31 12 0.00 40.00 16.00 2700 20240628 -85.59 205 20250204 89.76 573 -32.11 20250102 205 89.76 20250204 2700 -85.59 20240628 205 89.76 20250204 0.00 N 266350 500 57 억 0 N N 0 N 00 N
4 20250318 141052 57 100.00 KONEX N N N N N 389 50 1 14.75 778 2 22.22 389 389 389 389 289 339 389.00 0.00 0 0 417 377 358 318 299 368 309 57 50 500 200 1 1 11465345 45 9.72 24.31 12 0.00 40.00 16.00 2700 20240628 -85.59 205 20250204 89.76 573 -32.11 20250102 205 89.76 20250204 2700 -85.59 20240628 205 89.76 20250204 0.00 N 266350 500 57 억 0 N N 0 N 00 N
5 20250318 131050 57 100.00 KONEX N N N N N 389 50 1 14.75 778 2 22.22 389 389 389 389 289 339 389.00 0.00 0 0 417 377 358 318 299 368 309 57 50 500 200 1 1 11465345 45 9.72 24.31 12 0.00 40.00 16.00 2700 20240628 -85.59 205 20250204 89.76 573 -32.11 20250102 205 89.76 20250204 2700 -85.59 20240628 205 89.76 20250204 0.00 N 266350 500 57 억 0 N N 0 N 00 N
6 20250318 121053 57 100.00 KONEX N N N N N 389 50 1 14.75 778 2 22.22 389 389 389 389 289 339 389.00 0.00 0 0 417 377 358 318 299 368 309 57 50 500 200 1 1 11465345 45 9.72 24.31 12 0.00 40.00 16.00 2700 20240628 -85.59 205 20250204 89.76 573 -32.11 20250102 205 89.76 20250204 2700 -85.59 20240628 205 89.76 20250204 0.00 N 266350 500 57 억 0 N N 0 N 00 N
7 20250318 111051 57 100.00 KONEX N N N N N 389 50 1 14.75 778 2 22.22 389 389 389 389 289 339 389.00 0.00 0 0 417 377 358 318 299 368 309 57 50 500 200 1 1 11465345 45 9.72 24.31 12 0.00 40.00 16.00 2700 20240628 -85.59 205 20250204 89.76 573 -32.11 20250102 205 89.76 20250204 2700 -85.59 20240628 205 89.76 20250204 0.00 N 266350 500 57 억 0 N N 0 N 00 N
8 20250318 101053 57 100.00 KONEX N N N N N 389 50 1 14.75 389 1 11.11 389 389 389 389 289 339 389.00 0.00 0 0 417 377 358 318 299 368 309 57 50 500 200 1 1 11465345 45 9.72 24.31 12 0.00 40.00 16.00 2700 20240628 -85.59 205 20250204 89.76 573 -32.11 20250102 205 89.76 20250204 2700 -85.59 20240628 205 89.76 20250204 0.00 N 266350 500 57 억 0 N N 0 N 00 N
9 20250318 091056 57 100.00 KONEX N N N N N 339 0 3 0.00 0 0 0.00 0 0 0 389 289 339 0.00 0.00 0 0 417 377 358 318 299 368 309 57 50 500 200 1 1 11465345 39 8.47 21.19 12 0.00 40.00 16.00 2700 20240628 -87.44 205 20250204 65.37 573 -40.84 20250102 205 65.37 20250204 2700 -87.44 20240628 205 65.37 20250204 0.00 N 266350 500 57 억 0 N N 0 N 00 N
10 20250317 161048 57 100.00 KONEX N N N N N 339 -59 4 -14.82 3110 9 450.00 398 398 339 457 339 398 345.56 0.00 0 0 400 398 398 396 396 399 397 57 59 500 230 1 1 11465345 39 8.47 21.19 12 0.00 40.00 16.00 2700 20240628 -87.44 205 20250204 65.37 573 -40.84 20250102 205 65.37 20250204 2700 -87.44 20240628 205 65.37 20250204 0.00 N 266350 500 57 억 0 N N 0 N 00 N
11 20250317 151047 57 100.00 KONEX N N N N N 398 0 3 0.00 398 1 50.00 398 398 398 457 339 398 398.00 0.00 0 0 400 398 398 396 396 399 397 57 59 500 230 1 1 11465345 46 9.95 24.88 12 0.00 40.00 16.00 2700 20240628 -85.26 205 20250204 94.15 573 -30.54 20250102 205 94.15 20250204 2700 -85.26 20240628 205 94.15 20250204 0.00 N 266350 500 57 억 0 N N 0 N 00 N
12 20250317 141050 57 100.00 KONEX N N N N N 398 0 3 0.00 398 1 50.00 398 398 398 457 339 398 398.00 0.00 0 0 400 398 398 396 396 399 397 57 59 500 230 1 1 11465345 46 9.95 24.88 12 0.00 40.00 16.00 2700 20240628 -85.26 205 20250204 94.15 573 -30.54 20250102 205 94.15 20250204 2700 -85.26 20240628 205 94.15 20250204 0.00 N 266350 500 57 억 0 N N 0 N 00 N