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
283100/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
20250318,161104,57,100.00,KONEX,,,N,N,N,N, ,N,696,1,2,0.14,1395,2,0.66,699,699,696,799,591,695,697.50,0.00,0,0,763,729,665,631,567,697,599,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.25,375,20240807,85.60,700,-0.57,20250210,575,21.04,20250121,3200,-78.25,20240318,375,85.60,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250318,151109,57,100.00,KONEX,,,N,N,N,N, ,N,696,1,2,0.14,1395,2,0.66,699,699,696,799,591,695,697.50,0.00,0,0,763,729,665,631,567,697,599,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.25,375,20240807,85.60,700,-0.57,20250210,575,21.04,20250121,3200,-78.25,20240318,375,85.60,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250318,141106,57,100.00,KONEX,,,N,N,N,N, ,N,696,1,2,0.14,1395,2,0.66,699,699,696,799,591,695,697.50,0.00,0,0,763,729,665,631,567,697,599,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.25,375,20240807,85.60,700,-0.57,20250210,575,21.04,20250121,3200,-78.25,20240318,375,85.60,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250318,131105,57,100.00,KONEX,,,N,N,N,N, ,N,696,1,2,0.14,1395,2,0.66,699,699,696,799,591,695,697.50,0.00,0,0,763,729,665,631,567,697,599,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.25,375,20240807,85.60,700,-0.57,20250210,575,21.04,20250121,3200,-78.25,20240318,375,85.60,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250318,121108,57,100.00,KONEX,,,N,N,N,N, ,N,696,1,2,0.14,1395,2,0.66,699,699,696,799,591,695,697.50,0.00,0,0,763,729,665,631,567,697,599,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.25,375,20240807,85.60,700,-0.57,20250210,575,21.04,20250121,3200,-78.25,20240318,375,85.60,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250318,111105,57,100.00,KONEX,,,N,N,N,N, ,N,696,1,2,0.14,1395,2,0.66,699,699,696,799,591,695,697.50,0.00,0,0,763,729,665,631,567,697,599,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.25,375,20240807,85.60,700,-0.57,20250210,575,21.04,20250121,3200,-78.25,20240318,375,85.60,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250318,101108,57,100.00,KONEX,,,N,N,N,N, ,N,696,1,2,0.14,1395,2,0.66,699,699,696,799,591,695,697.50,0.00,0,0,763,729,665,631,567,697,599,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.25,375,20240807,85.60,700,-0.57,20250210,575,21.04,20250121,3200,-78.25,20240318,375,85.60,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250318,091110,57,100.00,KONEX,,,N,N,N,N, ,N,699,4,2,0.58,699,1,0.33,699,699,699,799,591,695,699.00,0.00,0,0,763,729,665,631,567,697,599,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250317,161102,57,100.00,KONEX,,,N,N,N,N, ,N,695,-2,5,-0.29,183785,305,30500.00,699,699,601,801,593,697,602.57,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,53,-1.14,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.28,375,20240807,85.33,700,-0.71,20250210,575,20.87,20250121,3200,-78.28,20240318,375,85.33,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250317,151101,57,100.00,KONEX,,,N,N,N,N, ,N,695,-2,5,-0.29,183785,305,30500.00,699,699,601,801,593,697,602.57,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,53,-1.14,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.28,375,20240807,85.33,700,-0.71,20250210,575,20.87,20250121,3200,-78.28,20240318,375,85.33,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250317,141104,57,100.00,KONEX,,,N,N,N,N, ,N,695,-2,5,-0.29,183785,305,30500.00,699,699,601,801,593,697,602.57,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,53,-1.14,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.28,375,20240807,85.33,700,-0.71,20250210,575,20.87,20250121,3200,-78.28,20240318,375,85.33,20240807,0.00,N,283100,500,38 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 161104 57 100.00 KONEX N N N N N 696 1 2 0.14 1395 2 0.66 699 699 696 799 591 695 697.50 0.00 0 0 763 729 665 631 567 697 599 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.25 375 20240807 85.60 700 -0.57 20250210 575 21.04 20250121 3200 -78.25 20240318 375 85.60 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
3 20250318 151109 57 100.00 KONEX N N N N N 696 1 2 0.14 1395 2 0.66 699 699 696 799 591 695 697.50 0.00 0 0 763 729 665 631 567 697 599 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.25 375 20240807 85.60 700 -0.57 20250210 575 21.04 20250121 3200 -78.25 20240318 375 85.60 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
4 20250318 141106 57 100.00 KONEX N N N N N 696 1 2 0.14 1395 2 0.66 699 699 696 799 591 695 697.50 0.00 0 0 763 729 665 631 567 697 599 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.25 375 20240807 85.60 700 -0.57 20250210 575 21.04 20250121 3200 -78.25 20240318 375 85.60 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
5 20250318 131105 57 100.00 KONEX N N N N N 696 1 2 0.14 1395 2 0.66 699 699 696 799 591 695 697.50 0.00 0 0 763 729 665 631 567 697 599 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.25 375 20240807 85.60 700 -0.57 20250210 575 21.04 20250121 3200 -78.25 20240318 375 85.60 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
6 20250318 121108 57 100.00 KONEX N N N N N 696 1 2 0.14 1395 2 0.66 699 699 696 799 591 695 697.50 0.00 0 0 763 729 665 631 567 697 599 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.25 375 20240807 85.60 700 -0.57 20250210 575 21.04 20250121 3200 -78.25 20240318 375 85.60 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
7 20250318 111105 57 100.00 KONEX N N N N N 696 1 2 0.14 1395 2 0.66 699 699 696 799 591 695 697.50 0.00 0 0 763 729 665 631 567 697 599 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.25 375 20240807 85.60 700 -0.57 20250210 575 21.04 20250121 3200 -78.25 20240318 375 85.60 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
8 20250318 101108 57 100.00 KONEX N N N N N 696 1 2 0.14 1395 2 0.66 699 699 696 799 591 695 697.50 0.00 0 0 763 729 665 631 567 697 599 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.25 375 20240807 85.60 700 -0.57 20250210 575 21.04 20250121 3200 -78.25 20240318 375 85.60 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
9 20250318 091110 57 100.00 KONEX N N N N N 699 4 2 0.58 699 1 0.33 699 699 699 799 591 695 699.00 0.00 0 0 763 729 665 631 567 697 599 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 -0.14 20250210 575 21.57 20250121 3200 -78.16 20240318 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
10 20250317 161102 57 100.00 KONEX N N N N N 695 -2 5 -0.29 183785 305 30500.00 699 699 601 801 593 697 602.57 0.00 0 0 697 697 697 697 697 697 697 38 104 500 410 1 1 7697351 53 -1.14 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.28 375 20240807 85.33 700 -0.71 20250210 575 20.87 20250121 3200 -78.28 20240318 375 85.33 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
11 20250317 151101 57 100.00 KONEX N N N N N 695 -2 5 -0.29 183785 305 30500.00 699 699 601 801 593 697 602.57 0.00 0 0 697 697 697 697 697 697 697 38 104 500 410 1 1 7697351 53 -1.14 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.28 375 20240807 85.33 700 -0.71 20250210 575 20.87 20250121 3200 -78.28 20240318 375 85.33 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
12 20250317 141104 57 100.00 KONEX N N N N N 695 -2 5 -0.29 183785 305 30500.00 699 699 601 801 593 697 602.57 0.00 0 0 697 697 697 697 697 697 697 38 104 500 410 1 1 7697351 53 -1.14 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.28 375 20240807 85.33 700 -0.71 20250210 575 20.87 20250121 3200 -78.28 20240318 375 85.33 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N