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
266870/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,600,5,2,0.84,903514,1782,107.61,684,684,506,684,506,595,507.02,0.00,0,0,735,665,630,560,525,647,542,32,89,500,350,1,1,6408680,38,-1.47,0.34,12,0.03,-409.00,1759.00,999,20240528,-39.94,391,20250124,53.45,797,-24.72,20250305,391,53.45,20250124,999,-39.94,20240528,391,53.45,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250318,151055,57,100.00,KONEX,,,N,N,N,N, ,N,600,5,2,0.84,903514,1782,107.61,684,684,506,684,506,595,507.02,0.00,0,0,735,665,630,560,525,647,542,32,89,500,350,1,1,6408680,38,-1.47,0.34,12,0.03,-409.00,1759.00,999,20240528,-39.94,391,20250124,53.45,797,-24.72,20250305,391,53.45,20250124,999,-39.94,20240528,391,53.45,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250318,141052,57,100.00,KONEX,,,N,N,N,N, ,N,600,5,2,0.84,903514,1782,107.61,684,684,506,684,506,595,507.02,0.00,0,0,735,665,630,560,525,647,542,32,89,500,350,1,1,6408680,38,-1.47,0.34,12,0.03,-409.00,1759.00,999,20240528,-39.94,391,20250124,53.45,797,-24.72,20250305,391,53.45,20250124,999,-39.94,20240528,391,53.45,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250318,131051,57,100.00,KONEX,,,N,N,N,N, ,N,600,5,2,0.84,474838,935,56.46,684,684,506,684,506,595,507.85,0.00,0,0,735,665,630,560,525,647,542,32,89,500,350,1,1,6408680,38,-1.47,0.34,12,0.01,-409.00,1759.00,999,20240528,-39.94,391,20250124,53.45,797,-24.72,20250305,391,53.45,20250124,999,-39.94,20240528,391,53.45,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250318,121054,57,100.00,KONEX,,,N,N,N,N, ,N,600,5,2,0.84,474838,935,56.46,684,684,506,684,506,595,507.85,0.00,0,0,735,665,630,560,525,647,542,32,89,500,350,1,1,6408680,38,-1.47,0.34,12,0.01,-409.00,1759.00,999,20240528,-39.94,391,20250124,53.45,797,-24.72,20250305,391,53.45,20250124,999,-39.94,20240528,391,53.45,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250318,111051,57,100.00,KONEX,,,N,N,N,N, ,N,644,49,2,8.24,473732,933,56.34,684,684,506,684,506,595,507.75,0.00,0,0,735,665,630,560,525,647,542,32,89,500,350,1,1,6408680,41,-1.57,0.37,12,0.01,-409.00,1759.00,999,20240528,-35.54,391,20250124,64.71,797,-19.20,20250305,391,64.71,20250124,999,-35.54,20240528,391,64.71,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250318,101054,57,100.00,KONEX,,,N,N,N,N, ,N,600,5,2,0.84,215534,423,25.54,684,684,506,684,506,595,509.54,0.00,0,0,735,665,630,560,525,647,542,32,89,500,350,1,1,6408680,38,-1.47,0.34,12,0.01,-409.00,1759.00,999,20240528,-39.94,391,20250124,53.45,797,-24.72,20250305,391,53.45,20250124,999,-39.94,20240528,391,53.45,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250318,091056,57,100.00,KONEX,,,N,N,N,N, ,N,595,0,3,0.00,0,0,0.00,0,0,0,684,506,595,0.00,0.00,0,0,735,665,630,560,525,647,542,32,89,500,350,1,1,6408680,38,-1.45,0.34,12,0.00,-409.00,1759.00,999,20240528,-40.44,391,20250124,52.17,797,-25.35,20250305,391,52.17,20250124,999,-40.44,20240528,391,52.17,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250317,161048,57,100.00,KONEX,,,N,N,N,N, ,N,595,-104,4,-14.88,985740,1656,165600.00,700,700,595,803,595,699,595.25,0.00,0,0,699,699,699,699,699,699,699,32,104,500,410,1,1,6408680,38,-1.45,0.34,12,0.03,-409.00,1759.00,999,20240528,-40.44,391,20250124,52.17,797,-25.35,20250305,391,52.17,20250124,999,-40.44,20240528,391,52.17,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250317,151048,57,100.00,KONEX,,,N,N,N,N, ,N,595,-104,4,-14.88,985740,1656,165600.00,700,700,595,803,595,699,595.25,0.00,0,0,699,699,699,699,699,699,699,32,104,500,410,1,1,6408680,38,-1.45,0.34,12,0.03,-409.00,1759.00,999,20240528,-40.44,391,20250124,52.17,797,-25.35,20250305,391,52.17,20250124,999,-40.44,20240528,391,52.17,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250317,141050,57,100.00,KONEX,,,N,N,N,N, ,N,700,1,2,0.14,746445,1254,125400.00,700,700,595,803,595,699,595.25,0.00,0,0,699,699,699,699,699,699,699,32,104,500,410,1,1,6408680,45,-1.71,0.40,12,0.02,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,797,-12.17,20250305,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 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 600 5 2 0.84 903514 1782 107.61 684 684 506 684 506 595 507.02 0.00 0 0 735 665 630 560 525 647 542 32 89 500 350 1 1 6408680 38 -1.47 0.34 12 0.03 -409.00 1759.00 999 20240528 -39.94 391 20250124 53.45 797 -24.72 20250305 391 53.45 20250124 999 -39.94 20240528 391 53.45 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
3 20250318 151055 57 100.00 KONEX N N N N N 600 5 2 0.84 903514 1782 107.61 684 684 506 684 506 595 507.02 0.00 0 0 735 665 630 560 525 647 542 32 89 500 350 1 1 6408680 38 -1.47 0.34 12 0.03 -409.00 1759.00 999 20240528 -39.94 391 20250124 53.45 797 -24.72 20250305 391 53.45 20250124 999 -39.94 20240528 391 53.45 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
4 20250318 141052 57 100.00 KONEX N N N N N 600 5 2 0.84 903514 1782 107.61 684 684 506 684 506 595 507.02 0.00 0 0 735 665 630 560 525 647 542 32 89 500 350 1 1 6408680 38 -1.47 0.34 12 0.03 -409.00 1759.00 999 20240528 -39.94 391 20250124 53.45 797 -24.72 20250305 391 53.45 20250124 999 -39.94 20240528 391 53.45 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
5 20250318 131051 57 100.00 KONEX N N N N N 600 5 2 0.84 474838 935 56.46 684 684 506 684 506 595 507.85 0.00 0 0 735 665 630 560 525 647 542 32 89 500 350 1 1 6408680 38 -1.47 0.34 12 0.01 -409.00 1759.00 999 20240528 -39.94 391 20250124 53.45 797 -24.72 20250305 391 53.45 20250124 999 -39.94 20240528 391 53.45 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
6 20250318 121054 57 100.00 KONEX N N N N N 600 5 2 0.84 474838 935 56.46 684 684 506 684 506 595 507.85 0.00 0 0 735 665 630 560 525 647 542 32 89 500 350 1 1 6408680 38 -1.47 0.34 12 0.01 -409.00 1759.00 999 20240528 -39.94 391 20250124 53.45 797 -24.72 20250305 391 53.45 20250124 999 -39.94 20240528 391 53.45 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
7 20250318 111051 57 100.00 KONEX N N N N N 644 49 2 8.24 473732 933 56.34 684 684 506 684 506 595 507.75 0.00 0 0 735 665 630 560 525 647 542 32 89 500 350 1 1 6408680 41 -1.57 0.37 12 0.01 -409.00 1759.00 999 20240528 -35.54 391 20250124 64.71 797 -19.20 20250305 391 64.71 20250124 999 -35.54 20240528 391 64.71 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
8 20250318 101054 57 100.00 KONEX N N N N N 600 5 2 0.84 215534 423 25.54 684 684 506 684 506 595 509.54 0.00 0 0 735 665 630 560 525 647 542 32 89 500 350 1 1 6408680 38 -1.47 0.34 12 0.01 -409.00 1759.00 999 20240528 -39.94 391 20250124 53.45 797 -24.72 20250305 391 53.45 20250124 999 -39.94 20240528 391 53.45 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
9 20250318 091056 57 100.00 KONEX N N N N N 595 0 3 0.00 0 0 0.00 0 0 0 684 506 595 0.00 0.00 0 0 735 665 630 560 525 647 542 32 89 500 350 1 1 6408680 38 -1.45 0.34 12 0.00 -409.00 1759.00 999 20240528 -40.44 391 20250124 52.17 797 -25.35 20250305 391 52.17 20250124 999 -40.44 20240528 391 52.17 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
10 20250317 161048 57 100.00 KONEX N N N N N 595 -104 4 -14.88 985740 1656 165600.00 700 700 595 803 595 699 595.25 0.00 0 0 699 699 699 699 699 699 699 32 104 500 410 1 1 6408680 38 -1.45 0.34 12 0.03 -409.00 1759.00 999 20240528 -40.44 391 20250124 52.17 797 -25.35 20250305 391 52.17 20250124 999 -40.44 20240528 391 52.17 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
11 20250317 151048 57 100.00 KONEX N N N N N 595 -104 4 -14.88 985740 1656 165600.00 700 700 595 803 595 699 595.25 0.00 0 0 699 699 699 699 699 699 699 32 104 500 410 1 1 6408680 38 -1.45 0.34 12 0.03 -409.00 1759.00 999 20240528 -40.44 391 20250124 52.17 797 -25.35 20250305 391 52.17 20250124 999 -40.44 20240528 391 52.17 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
12 20250317 141050 57 100.00 KONEX N N N N N 700 1 2 0.14 746445 1254 125400.00 700 700 595 803 595 699 595.25 0.00 0 0 699 699 699 699 699 699 699 32 104 500 410 1 1 6408680 45 -1.71 0.40 12 0.02 -409.00 1759.00 999 20240528 -29.93 391 20250124 79.03 797 -12.17 20250305 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N