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
276240/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
20250318,161059,57,100.00,KONEX,,,N,N,N,N, ,N,449,9,2,2.05,653701,1634,81700.00,375,450,375,506,374,440,400.06,0.00,0,0,499,469,410,380,321,484,395,52,66,500,260,1,1,10413138,47,-4.24,-1.23,12,0.02,-106.00,-365.00,762,20240327,-41.08,301,20250307,49.17,623,-27.93,20250107,301,49.17,20250307,762,-41.08,20240327,301,49.17,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250318,151104,57,100.00,KONEX,,,N,N,N,N, ,N,449,9,2,2.05,653701,1634,81700.00,375,450,375,506,374,440,400.06,0.00,0,0,499,469,410,380,321,484,395,52,66,500,260,1,1,10413138,47,-4.24,-1.23,12,0.02,-106.00,-365.00,762,20240327,-41.08,301,20250307,49.17,623,-27.93,20250107,301,49.17,20250307,762,-41.08,20240327,301,49.17,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250318,141101,57,100.00,KONEX,,,N,N,N,N, ,N,377,-63,5,-14.32,653252,1633,81650.00,375,450,375,506,374,440,400.03,0.00,0,0,499,469,410,380,321,484,395,52,66,500,260,1,1,10413138,39,-3.56,-1.03,12,0.02,-106.00,-365.00,762,20240327,-50.52,301,20250307,25.25,623,-39.49,20250107,301,25.25,20250307,762,-50.52,20240327,301,25.25,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250318,131059,57,100.00,KONEX,,,N,N,N,N, ,N,400,-40,5,-9.09,652875,1632,81600.00,375,450,375,506,374,440,400.05,0.00,0,0,499,469,410,380,321,484,395,52,66,500,260,1,1,10413138,42,-3.77,-1.10,12,0.02,-106.00,-365.00,762,20240327,-47.51,301,20250307,32.89,623,-35.79,20250107,301,32.89,20250307,762,-47.51,20240327,301,32.89,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250318,121103,57,100.00,KONEX,,,N,N,N,N, ,N,450,10,2,2.27,401275,1003,50150.00,375,450,375,506,374,440,400.07,0.00,0,0,499,469,410,380,321,484,395,52,66,500,260,1,1,10413138,47,-4.25,-1.23,12,0.01,-106.00,-365.00,762,20240327,-40.94,301,20250307,49.50,623,-27.77,20250107,301,49.50,20250307,762,-40.94,20240327,301,49.50,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250318,111100,57,100.00,KONEX,,,N,N,N,N, ,N,450,10,2,2.27,401275,1003,50150.00,375,450,375,506,374,440,400.07,0.00,0,0,499,469,410,380,321,484,395,52,66,500,260,1,1,10413138,47,-4.25,-1.23,12,0.01,-106.00,-365.00,762,20240327,-40.94,301,20250307,49.50,623,-27.77,20250107,301,49.50,20250307,762,-40.94,20240327,301,49.50,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250318,101102,57,100.00,KONEX,,,N,N,N,N, ,N,450,10,2,2.27,825,2,100.00,375,450,375,506,374,440,412.50,0.00,0,0,499,469,410,380,321,484,395,52,66,500,260,1,1,10413138,47,-4.25,-1.23,12,0.00,-106.00,-365.00,762,20240327,-40.94,301,20250307,49.50,623,-27.77,20250107,301,49.50,20250307,762,-40.94,20240327,301,49.50,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250318,091105,57,100.00,KONEX,,,N,N,N,N, ,N,440,0,3,0.00,0,0,0.00,0,0,0,506,374,440,0.00,0.00,0,0,499,469,410,380,321,484,395,52,66,500,260,1,1,10413138,46,-4.15,-1.21,12,0.00,-106.00,-365.00,762,20240327,-42.26,301,20250307,46.18,623,-29.37,20250107,301,46.18,20250307,762,-42.26,20240327,301,46.18,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250317,161057,57,100.00,KONEX,,,N,N,N,N, ,N,440,30,2,7.32,791,2,0.20,351,440,351,471,349,410,395.50,0.00,0,0,450,430,390,370,330,440,380,52,61,500,240,1,1,10413138,46,-4.15,-1.21,12,0.00,-106.00,-365.00,762,20240327,-42.26,301,20250307,46.18,623,-29.37,20250107,301,46.18,20250307,762,-42.26,20240327,301,46.18,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250317,151056,57,100.00,KONEX,,,N,N,N,N, ,N,440,30,2,7.32,791,2,0.20,351,440,351,471,349,410,395.50,0.00,0,0,450,430,390,370,330,440,380,52,61,500,240,1,1,10413138,46,-4.15,-1.21,12,0.00,-106.00,-365.00,762,20240327,-42.26,301,20250307,46.18,623,-29.37,20250107,301,46.18,20250307,762,-42.26,20240327,301,46.18,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250317,141059,57,100.00,KONEX,,,N,N,N,N, ,N,440,30,2,7.32,791,2,0.20,351,440,351,471,349,410,395.50,0.00,0,0,450,430,390,370,330,440,380,52,61,500,240,1,1,10413138,46,-4.15,-1.21,12,0.00,-106.00,-365.00,762,20240327,-42.26,301,20250307,46.18,623,-29.37,20250107,301,46.18,20250307,762,-42.26,20240327,301,46.18,20250307,0.00,N,276240,500,52 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 161059 57 100.00 KONEX N N N N N 449 9 2 2.05 653701 1634 81700.00 375 450 375 506 374 440 400.06 0.00 0 0 499 469 410 380 321 484 395 52 66 500 260 1 1 10413138 47 -4.24 -1.23 12 0.02 -106.00 -365.00 762 20240327 -41.08 301 20250307 49.17 623 -27.93 20250107 301 49.17 20250307 762 -41.08 20240327 301 49.17 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
3 20250318 151104 57 100.00 KONEX N N N N N 449 9 2 2.05 653701 1634 81700.00 375 450 375 506 374 440 400.06 0.00 0 0 499 469 410 380 321 484 395 52 66 500 260 1 1 10413138 47 -4.24 -1.23 12 0.02 -106.00 -365.00 762 20240327 -41.08 301 20250307 49.17 623 -27.93 20250107 301 49.17 20250307 762 -41.08 20240327 301 49.17 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
4 20250318 141101 57 100.00 KONEX N N N N N 377 -63 5 -14.32 653252 1633 81650.00 375 450 375 506 374 440 400.03 0.00 0 0 499 469 410 380 321 484 395 52 66 500 260 1 1 10413138 39 -3.56 -1.03 12 0.02 -106.00 -365.00 762 20240327 -50.52 301 20250307 25.25 623 -39.49 20250107 301 25.25 20250307 762 -50.52 20240327 301 25.25 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
5 20250318 131059 57 100.00 KONEX N N N N N 400 -40 5 -9.09 652875 1632 81600.00 375 450 375 506 374 440 400.05 0.00 0 0 499 469 410 380 321 484 395 52 66 500 260 1 1 10413138 42 -3.77 -1.10 12 0.02 -106.00 -365.00 762 20240327 -47.51 301 20250307 32.89 623 -35.79 20250107 301 32.89 20250307 762 -47.51 20240327 301 32.89 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
6 20250318 121103 57 100.00 KONEX N N N N N 450 10 2 2.27 401275 1003 50150.00 375 450 375 506 374 440 400.07 0.00 0 0 499 469 410 380 321 484 395 52 66 500 260 1 1 10413138 47 -4.25 -1.23 12 0.01 -106.00 -365.00 762 20240327 -40.94 301 20250307 49.50 623 -27.77 20250107 301 49.50 20250307 762 -40.94 20240327 301 49.50 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
7 20250318 111100 57 100.00 KONEX N N N N N 450 10 2 2.27 401275 1003 50150.00 375 450 375 506 374 440 400.07 0.00 0 0 499 469 410 380 321 484 395 52 66 500 260 1 1 10413138 47 -4.25 -1.23 12 0.01 -106.00 -365.00 762 20240327 -40.94 301 20250307 49.50 623 -27.77 20250107 301 49.50 20250307 762 -40.94 20240327 301 49.50 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
8 20250318 101102 57 100.00 KONEX N N N N N 450 10 2 2.27 825 2 100.00 375 450 375 506 374 440 412.50 0.00 0 0 499 469 410 380 321 484 395 52 66 500 260 1 1 10413138 47 -4.25 -1.23 12 0.00 -106.00 -365.00 762 20240327 -40.94 301 20250307 49.50 623 -27.77 20250107 301 49.50 20250307 762 -40.94 20240327 301 49.50 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
9 20250318 091105 57 100.00 KONEX N N N N N 440 0 3 0.00 0 0 0.00 0 0 0 506 374 440 0.00 0.00 0 0 499 469 410 380 321 484 395 52 66 500 260 1 1 10413138 46 -4.15 -1.21 12 0.00 -106.00 -365.00 762 20240327 -42.26 301 20250307 46.18 623 -29.37 20250107 301 46.18 20250307 762 -42.26 20240327 301 46.18 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
10 20250317 161057 57 100.00 KONEX N N N N N 440 30 2 7.32 791 2 0.20 351 440 351 471 349 410 395.50 0.00 0 0 450 430 390 370 330 440 380 52 61 500 240 1 1 10413138 46 -4.15 -1.21 12 0.00 -106.00 -365.00 762 20240327 -42.26 301 20250307 46.18 623 -29.37 20250107 301 46.18 20250307 762 -42.26 20240327 301 46.18 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
11 20250317 151056 57 100.00 KONEX N N N N N 440 30 2 7.32 791 2 0.20 351 440 351 471 349 410 395.50 0.00 0 0 450 430 390 370 330 440 380 52 61 500 240 1 1 10413138 46 -4.15 -1.21 12 0.00 -106.00 -365.00 762 20240327 -42.26 301 20250307 46.18 623 -29.37 20250107 301 46.18 20250307 762 -42.26 20240327 301 46.18 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
12 20250317 141059 57 100.00 KONEX N N N N N 440 30 2 7.32 791 2 0.20 351 440 351 471 349 410 395.50 0.00 0 0 450 430 390 370 330 440 380 52 61 500 240 1 1 10413138 46 -4.15 -1.21 12 0.00 -106.00 -365.00 762 20240327 -42.26 301 20250307 46.18 623 -29.37 20250107 301 46.18 20250307 762 -42.26 20240327 301 46.18 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N