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
266470/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
20250318,161050,57,100.00,KONEX,,,N,N,N,N, ,N,390,-7,5,-1.76,2494202,6520,120.18,400,400,368,456,338,397,382.55,0.00,0,0,421,408,387,374,353,398,364,139,59,500,230,1,1,27866019,109,-2.52,-4.70,12,0.02,-155.00,-83.00,580,20240712,-32.76,180,20241205,116.67,467,-16.49,20250102,275,41.82,20250123,580,-32.76,20240712,180,116.67,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250318,151055,57,100.00,KONEX,,,N,N,N,N, ,N,400,3,2,0.76,2473922,6468,119.23,400,400,368,456,338,397,382.49,0.00,0,0,421,408,387,374,353,398,364,139,59,500,230,1,1,27866019,111,-2.58,-4.82,12,0.02,-155.00,-83.00,580,20240712,-31.03,180,20241205,122.22,467,-14.35,20250102,275,45.45,20250123,580,-31.03,20240712,180,122.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250318,141052,57,100.00,KONEX,,,N,N,N,N, ,N,400,3,2,0.76,2473922,6468,119.23,400,400,368,456,338,397,382.49,0.00,0,0,421,408,387,374,353,398,364,139,59,500,230,1,1,27866019,111,-2.58,-4.82,12,0.02,-155.00,-83.00,580,20240712,-31.03,180,20241205,122.22,467,-14.35,20250102,275,45.45,20250123,580,-31.03,20240712,180,122.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250318,131050,57,100.00,KONEX,,,N,N,N,N, ,N,380,-17,5,-4.28,2274552,5968,110.01,400,400,368,456,338,397,381.12,0.00,0,0,421,408,387,374,353,398,364,139,59,500,230,1,1,27866019,106,-2.45,-4.58,12,0.02,-155.00,-83.00,580,20240712,-34.48,180,20241205,111.11,467,-18.63,20250102,275,38.18,20250123,580,-34.48,20240712,180,111.11,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250318,121053,57,100.00,KONEX,,,N,N,N,N, ,N,380,-17,5,-4.28,2274552,5968,110.01,400,400,368,456,338,397,381.12,0.00,0,0,421,408,387,374,353,398,364,139,59,500,230,1,1,27866019,106,-2.45,-4.58,12,0.02,-155.00,-83.00,580,20240712,-34.48,180,20241205,111.11,467,-18.63,20250102,275,38.18,20250123,580,-34.48,20240712,180,111.11,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250318,111051,57,100.00,KONEX,,,N,N,N,N, ,N,380,-17,5,-4.28,2274552,5968,110.01,400,400,368,456,338,397,381.12,0.00,0,0,421,408,387,374,353,398,364,139,59,500,230,1,1,27866019,106,-2.45,-4.58,12,0.02,-155.00,-83.00,580,20240712,-34.48,180,20241205,111.11,467,-18.63,20250102,275,38.18,20250123,580,-34.48,20240712,180,111.11,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250318,101054,57,100.00,KONEX,,,N,N,N,N, ,N,380,-17,5,-4.28,2130613,5607,103.35,400,400,368,456,338,397,379.99,0.00,0,0,421,408,387,374,353,398,364,139,59,500,230,1,1,27866019,106,-2.45,-4.58,12,0.02,-155.00,-83.00,580,20240712,-34.48,180,20241205,111.11,467,-18.63,20250102,275,38.18,20250123,580,-34.48,20240712,180,111.11,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250318,091056,57,100.00,KONEX,,,N,N,N,N, ,N,368,-29,5,-7.30,148336,403,7.43,400,400,368,456,338,397,368.08,0.00,0,0,421,408,387,374,353,398,364,139,59,500,230,1,1,27866019,103,-2.37,-4.43,12,0.00,-155.00,-83.00,580,20240712,-36.55,180,20241205,104.44,467,-21.20,20250102,275,33.82,20250123,580,-36.55,20240712,180,104.44,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250317,161048,57,100.00,KONEX,,,N,N,N,N, ,N,397,24,2,6.43,2023990,5425,379.11,400,400,366,428,318,373,373.09,0.00,0,0,451,412,390,351,329,401,340,139,55,500,220,1,1,27866019,111,-2.56,-4.78,12,0.02,-155.00,-83.00,580,20240712,-31.55,180,20241205,120.56,467,-14.99,20250102,275,44.36,20250123,580,-31.55,20240712,180,120.56,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250317,151048,57,100.00,KONEX,,,N,N,N,N, ,N,373,0,3,0.00,2020020,5415,378.41,400,400,366,428,318,373,373.04,0.00,0,0,451,412,390,351,329,401,340,139,55,500,220,1,1,27866019,104,-2.41,-4.49,12,0.02,-155.00,-83.00,580,20240712,-35.69,180,20241205,107.22,467,-20.13,20250102,275,35.64,20250123,580,-35.69,20240712,180,107.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250317,141050,57,100.00,KONEX,,,N,N,N,N, ,N,372,-1,5,-0.27,5447,14,0.98,400,400,366,428,318,373,389.07,0.00,0,0,451,412,390,351,329,401,340,139,55,500,220,1,1,27866019,104,-2.40,-4.48,12,0.00,-155.00,-83.00,580,20240712,-35.86,180,20241205,106.67,467,-20.34,20250102,275,35.27,20250123,580,-35.86,20240712,180,106.67,20241205,0.00,N,266470,500,139 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 161050 57 100.00 KONEX N N N N N 390 -7 5 -1.76 2494202 6520 120.18 400 400 368 456 338 397 382.55 0.00 0 0 421 408 387 374 353 398 364 139 59 500 230 1 1 27866019 109 -2.52 -4.70 12 0.02 -155.00 -83.00 580 20240712 -32.76 180 20241205 116.67 467 -16.49 20250102 275 41.82 20250123 580 -32.76 20240712 180 116.67 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
3 20250318 151055 57 100.00 KONEX N N N N N 400 3 2 0.76 2473922 6468 119.23 400 400 368 456 338 397 382.49 0.00 0 0 421 408 387 374 353 398 364 139 59 500 230 1 1 27866019 111 -2.58 -4.82 12 0.02 -155.00 -83.00 580 20240712 -31.03 180 20241205 122.22 467 -14.35 20250102 275 45.45 20250123 580 -31.03 20240712 180 122.22 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
4 20250318 141052 57 100.00 KONEX N N N N N 400 3 2 0.76 2473922 6468 119.23 400 400 368 456 338 397 382.49 0.00 0 0 421 408 387 374 353 398 364 139 59 500 230 1 1 27866019 111 -2.58 -4.82 12 0.02 -155.00 -83.00 580 20240712 -31.03 180 20241205 122.22 467 -14.35 20250102 275 45.45 20250123 580 -31.03 20240712 180 122.22 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
5 20250318 131050 57 100.00 KONEX N N N N N 380 -17 5 -4.28 2274552 5968 110.01 400 400 368 456 338 397 381.12 0.00 0 0 421 408 387 374 353 398 364 139 59 500 230 1 1 27866019 106 -2.45 -4.58 12 0.02 -155.00 -83.00 580 20240712 -34.48 180 20241205 111.11 467 -18.63 20250102 275 38.18 20250123 580 -34.48 20240712 180 111.11 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
6 20250318 121053 57 100.00 KONEX N N N N N 380 -17 5 -4.28 2274552 5968 110.01 400 400 368 456 338 397 381.12 0.00 0 0 421 408 387 374 353 398 364 139 59 500 230 1 1 27866019 106 -2.45 -4.58 12 0.02 -155.00 -83.00 580 20240712 -34.48 180 20241205 111.11 467 -18.63 20250102 275 38.18 20250123 580 -34.48 20240712 180 111.11 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
7 20250318 111051 57 100.00 KONEX N N N N N 380 -17 5 -4.28 2274552 5968 110.01 400 400 368 456 338 397 381.12 0.00 0 0 421 408 387 374 353 398 364 139 59 500 230 1 1 27866019 106 -2.45 -4.58 12 0.02 -155.00 -83.00 580 20240712 -34.48 180 20241205 111.11 467 -18.63 20250102 275 38.18 20250123 580 -34.48 20240712 180 111.11 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
8 20250318 101054 57 100.00 KONEX N N N N N 380 -17 5 -4.28 2130613 5607 103.35 400 400 368 456 338 397 379.99 0.00 0 0 421 408 387 374 353 398 364 139 59 500 230 1 1 27866019 106 -2.45 -4.58 12 0.02 -155.00 -83.00 580 20240712 -34.48 180 20241205 111.11 467 -18.63 20250102 275 38.18 20250123 580 -34.48 20240712 180 111.11 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
9 20250318 091056 57 100.00 KONEX N N N N N 368 -29 5 -7.30 148336 403 7.43 400 400 368 456 338 397 368.08 0.00 0 0 421 408 387 374 353 398 364 139 59 500 230 1 1 27866019 103 -2.37 -4.43 12 0.00 -155.00 -83.00 580 20240712 -36.55 180 20241205 104.44 467 -21.20 20250102 275 33.82 20250123 580 -36.55 20240712 180 104.44 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
10 20250317 161048 57 100.00 KONEX N N N N N 397 24 2 6.43 2023990 5425 379.11 400 400 366 428 318 373 373.09 0.00 0 0 451 412 390 351 329 401 340 139 55 500 220 1 1 27866019 111 -2.56 -4.78 12 0.02 -155.00 -83.00 580 20240712 -31.55 180 20241205 120.56 467 -14.99 20250102 275 44.36 20250123 580 -31.55 20240712 180 120.56 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
11 20250317 151048 57 100.00 KONEX N N N N N 373 0 3 0.00 2020020 5415 378.41 400 400 366 428 318 373 373.04 0.00 0 0 451 412 390 351 329 401 340 139 55 500 220 1 1 27866019 104 -2.41 -4.49 12 0.02 -155.00 -83.00 580 20240712 -35.69 180 20241205 107.22 467 -20.13 20250102 275 35.64 20250123 580 -35.69 20240712 180 107.22 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
12 20250317 141050 57 100.00 KONEX N N N N N 372 -1 5 -0.27 5447 14 0.98 400 400 366 428 318 373 389.07 0.00 0 0 451 412 390 351 329 401 340 139 55 500 220 1 1 27866019 104 -2.40 -4.48 12 0.00 -155.00 -83.00 580 20240712 -35.86 180 20241205 106.67 467 -20.34 20250102 275 35.27 20250123 580 -35.86 20240712 180 106.67 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N