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
267080/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,1627,-21,5,-1.27,6417274,3959,56557.14,1699,1699,1401,1895,1401,1648,1620.93,0.00,0,0,1814,1730,1615,1531,1416,1673,1474,59,247,500,980,1,1,11871408,193,-2.12,1.04,12,0.03,-769.00,1558.00,4000,20240404,-59.32,1360,20250211,19.63,2395,-32.07,20250103,1360,19.63,20250211,4000,-59.32,20240404,1360,19.63,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250318,151055,57,100.00,KONEX,,,N,N,N,N, ,N,1627,-21,5,-1.27,6417274,3959,56557.14,1699,1699,1401,1895,1401,1648,1620.93,0.00,0,0,1814,1730,1615,1531,1416,1673,1474,59,247,500,980,1,1,11871408,193,-2.12,1.04,12,0.03,-769.00,1558.00,4000,20240404,-59.32,1360,20250211,19.63,2395,-32.07,20250103,1360,19.63,20250211,4000,-59.32,20240404,1360,19.63,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250318,141052,57,100.00,KONEX,,,N,N,N,N, ,N,1617,-31,5,-1.88,6219820,3837,54814.29,1699,1699,1401,1895,1401,1648,1621.01,0.00,0,0,1814,1730,1615,1531,1416,1673,1474,59,247,500,980,1,1,11871408,192,-2.10,1.04,12,0.03,-769.00,1558.00,4000,20240404,-59.57,1360,20250211,18.90,2395,-32.48,20250103,1360,18.90,20250211,4000,-59.57,20240404,1360,18.90,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250318,131051,57,100.00,KONEX,,,N,N,N,N, ,N,1646,-2,5,-0.12,3295398,2002,28600.00,1699,1699,1646,1895,1401,1648,1646.05,0.00,0,0,1814,1730,1615,1531,1416,1673,1474,59,247,500,980,1,1,11871408,195,-2.14,1.06,12,0.02,-769.00,1558.00,4000,20240404,-58.85,1360,20250211,21.03,2395,-31.27,20250103,1360,21.03,20250211,4000,-58.85,20240404,1360,21.03,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250318,121054,57,100.00,KONEX,,,N,N,N,N, ,N,1699,51,2,3.09,3398,2,28.57,1699,1699,1699,1895,1401,1648,1699.00,0.00,0,0,1814,1730,1615,1531,1416,1673,1474,59,247,500,980,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.53,1360,20250211,24.93,2395,-29.06,20250103,1360,24.93,20250211,4000,-57.53,20240404,1360,24.93,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250318,111052,57,100.00,KONEX,,,N,N,N,N, ,N,1699,51,2,3.09,3398,2,28.57,1699,1699,1699,1895,1401,1648,1699.00,0.00,0,0,1814,1730,1615,1531,1416,1673,1474,59,247,500,980,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.53,1360,20250211,24.93,2395,-29.06,20250103,1360,24.93,20250211,4000,-57.53,20240404,1360,24.93,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250318,101054,57,100.00,KONEX,,,N,N,N,N, ,N,1699,51,2,3.09,3398,2,28.57,1699,1699,1699,1895,1401,1648,1699.00,0.00,0,0,1814,1730,1615,1531,1416,1673,1474,59,247,500,980,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.53,1360,20250211,24.93,2395,-29.06,20250103,1360,24.93,20250211,4000,-57.53,20240404,1360,24.93,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250318,091057,57,100.00,KONEX,,,N,N,N,N, ,N,1699,51,2,3.09,3398,2,28.57,1699,1699,1699,1895,1401,1648,1699.00,0.00,0,0,1814,1730,1615,1531,1416,1673,1474,59,247,500,980,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.53,1360,20250211,24.93,2395,-29.06,20250103,1360,24.93,20250211,4000,-57.53,20240404,1360,24.93,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250317,161049,57,100.00,KONEX,,,N,N,N,N, ,N,1648,48,2,3.00,11493,7,0.31,1699,1699,1500,1840,1360,1600,1641.86,0.00,0,0,1798,1698,1599,1499,1400,1649,1450,59,240,500,960,1,1,11871408,196,-2.14,1.06,12,0.00,-769.00,1558.00,4000,20240404,-58.80,1360,20250211,21.18,2395,-31.19,20250103,1360,21.18,20250211,4000,-58.80,20240404,1360,21.18,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250317,151048,57,100.00,KONEX,,,N,N,N,N, ,N,1648,48,2,3.00,11493,7,0.31,1699,1699,1500,1840,1360,1600,1641.86,0.00,0,0,1798,1698,1599,1499,1400,1649,1450,59,240,500,960,1,1,11871408,196,-2.14,1.06,12,0.00,-769.00,1558.00,4000,20240404,-58.80,1360,20250211,21.18,2395,-31.19,20250103,1360,21.18,20250211,4000,-58.80,20240404,1360,21.18,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20250317,141051,57,100.00,KONEX,,,N,N,N,N, ,N,1648,48,2,3.00,11493,7,0.31,1699,1699,1500,1840,1360,1600,1641.86,0.00,0,0,1798,1698,1599,1499,1400,1649,1450,59,240,500,960,1,1,11871408,196,-2.14,1.06,12,0.00,-769.00,1558.00,4000,20240404,-58.80,1360,20250211,21.18,2395,-31.19,20250103,1360,21.18,20250211,4000,-58.80,20240404,1360,21.18,20250211,0.00,N,267080,500,59 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 1627 -21 5 -1.27 6417274 3959 56557.14 1699 1699 1401 1895 1401 1648 1620.93 0.00 0 0 1814 1730 1615 1531 1416 1673 1474 59 247 500 980 1 1 11871408 193 -2.12 1.04 12 0.03 -769.00 1558.00 4000 20240404 -59.32 1360 20250211 19.63 2395 -32.07 20250103 1360 19.63 20250211 4000 -59.32 20240404 1360 19.63 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
3 20250318 151055 57 100.00 KONEX N N N N N 1627 -21 5 -1.27 6417274 3959 56557.14 1699 1699 1401 1895 1401 1648 1620.93 0.00 0 0 1814 1730 1615 1531 1416 1673 1474 59 247 500 980 1 1 11871408 193 -2.12 1.04 12 0.03 -769.00 1558.00 4000 20240404 -59.32 1360 20250211 19.63 2395 -32.07 20250103 1360 19.63 20250211 4000 -59.32 20240404 1360 19.63 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
4 20250318 141052 57 100.00 KONEX N N N N N 1617 -31 5 -1.88 6219820 3837 54814.29 1699 1699 1401 1895 1401 1648 1621.01 0.00 0 0 1814 1730 1615 1531 1416 1673 1474 59 247 500 980 1 1 11871408 192 -2.10 1.04 12 0.03 -769.00 1558.00 4000 20240404 -59.57 1360 20250211 18.90 2395 -32.48 20250103 1360 18.90 20250211 4000 -59.57 20240404 1360 18.90 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
5 20250318 131051 57 100.00 KONEX N N N N N 1646 -2 5 -0.12 3295398 2002 28600.00 1699 1699 1646 1895 1401 1648 1646.05 0.00 0 0 1814 1730 1615 1531 1416 1673 1474 59 247 500 980 1 1 11871408 195 -2.14 1.06 12 0.02 -769.00 1558.00 4000 20240404 -58.85 1360 20250211 21.03 2395 -31.27 20250103 1360 21.03 20250211 4000 -58.85 20240404 1360 21.03 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
6 20250318 121054 57 100.00 KONEX N N N N N 1699 51 2 3.09 3398 2 28.57 1699 1699 1699 1895 1401 1648 1699.00 0.00 0 0 1814 1730 1615 1531 1416 1673 1474 59 247 500 980 1 1 11871408 202 -2.21 1.09 12 0.00 -769.00 1558.00 4000 20240404 -57.53 1360 20250211 24.93 2395 -29.06 20250103 1360 24.93 20250211 4000 -57.53 20240404 1360 24.93 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
7 20250318 111052 57 100.00 KONEX N N N N N 1699 51 2 3.09 3398 2 28.57 1699 1699 1699 1895 1401 1648 1699.00 0.00 0 0 1814 1730 1615 1531 1416 1673 1474 59 247 500 980 1 1 11871408 202 -2.21 1.09 12 0.00 -769.00 1558.00 4000 20240404 -57.53 1360 20250211 24.93 2395 -29.06 20250103 1360 24.93 20250211 4000 -57.53 20240404 1360 24.93 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
8 20250318 101054 57 100.00 KONEX N N N N N 1699 51 2 3.09 3398 2 28.57 1699 1699 1699 1895 1401 1648 1699.00 0.00 0 0 1814 1730 1615 1531 1416 1673 1474 59 247 500 980 1 1 11871408 202 -2.21 1.09 12 0.00 -769.00 1558.00 4000 20240404 -57.53 1360 20250211 24.93 2395 -29.06 20250103 1360 24.93 20250211 4000 -57.53 20240404 1360 24.93 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
9 20250318 091057 57 100.00 KONEX N N N N N 1699 51 2 3.09 3398 2 28.57 1699 1699 1699 1895 1401 1648 1699.00 0.00 0 0 1814 1730 1615 1531 1416 1673 1474 59 247 500 980 1 1 11871408 202 -2.21 1.09 12 0.00 -769.00 1558.00 4000 20240404 -57.53 1360 20250211 24.93 2395 -29.06 20250103 1360 24.93 20250211 4000 -57.53 20240404 1360 24.93 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
10 20250317 161049 57 100.00 KONEX N N N N N 1648 48 2 3.00 11493 7 0.31 1699 1699 1500 1840 1360 1600 1641.86 0.00 0 0 1798 1698 1599 1499 1400 1649 1450 59 240 500 960 1 1 11871408 196 -2.14 1.06 12 0.00 -769.00 1558.00 4000 20240404 -58.80 1360 20250211 21.18 2395 -31.19 20250103 1360 21.18 20250211 4000 -58.80 20240404 1360 21.18 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
11 20250317 151048 57 100.00 KONEX N N N N N 1648 48 2 3.00 11493 7 0.31 1699 1699 1500 1840 1360 1600 1641.86 0.00 0 0 1798 1698 1599 1499 1400 1649 1450 59 240 500 960 1 1 11871408 196 -2.14 1.06 12 0.00 -769.00 1558.00 4000 20240404 -58.80 1360 20250211 21.18 2395 -31.19 20250103 1360 21.18 20250211 4000 -58.80 20240404 1360 21.18 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N
12 20250317 141051 57 100.00 KONEX N N N N N 1648 48 2 3.00 11493 7 0.31 1699 1699 1500 1840 1360 1600 1641.86 0.00 0 0 1798 1698 1599 1499 1400 1649 1450 59 240 500 960 1 1 11871408 196 -2.14 1.06 12 0.00 -769.00 1558.00 4000 20240404 -58.80 1360 20250211 21.18 2395 -31.19 20250103 1360 21.18 20250211 4000 -58.80 20240404 1360 21.18 20250211 0.00 N 267080 500 59 억 0 N N 0 N 00 N