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
289170/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
20250318,161108,57,100.00,KONEX,,,N,N,N,N, ,N,5380,585,2,12.20,3088450,756,15120.00,5450,5450,4080,5510,4080,4795,4085.25,0.00,0,0,5331,5062,4606,4337,3881,5197,4472,18,715,500,2870,10,1,3576689,192,-31.28,6.00,12,0.02,-172.00,896.00,8350,20241025,-35.57,2610,20240621,106.13,5850,-8.03,20250225,3600,49.44,20250218,8350,-35.57,20241025,2610,106.13,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250318,151113,57,100.00,KONEX,,,N,N,N,N, ,N,5380,585,2,12.20,3088450,756,15120.00,5450,5450,4080,5510,4080,4795,4085.25,0.00,0,0,5331,5062,4606,4337,3881,5197,4472,18,715,500,2870,10,1,3576689,192,-31.28,6.00,12,0.02,-172.00,896.00,8350,20241025,-35.57,2610,20240621,106.13,5850,-8.03,20250225,3600,49.44,20250218,8350,-35.57,20241025,2610,106.13,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250318,141110,57,100.00,KONEX,,,N,N,N,N, ,N,5380,585,2,12.20,3088450,756,15120.00,5450,5450,4080,5510,4080,4795,4085.25,0.00,0,0,5331,5062,4606,4337,3881,5197,4472,18,715,500,2870,10,1,3576689,192,-31.28,6.00,12,0.02,-172.00,896.00,8350,20241025,-35.57,2610,20240621,106.13,5850,-8.03,20250225,3600,49.44,20250218,8350,-35.57,20241025,2610,106.13,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250318,131109,57,100.00,KONEX,,,N,N,N,N, ,N,5380,585,2,12.20,3088450,756,15120.00,5450,5450,4080,5510,4080,4795,4085.25,0.00,0,0,5331,5062,4606,4337,3881,5197,4472,18,715,500,2870,10,1,3576689,192,-31.28,6.00,12,0.02,-172.00,896.00,8350,20241025,-35.57,2610,20240621,106.13,5850,-8.03,20250225,3600,49.44,20250218,8350,-35.57,20241025,2610,106.13,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250318,121112,57,100.00,KONEX,,,N,N,N,N, ,N,5380,585,2,12.20,3088450,756,15120.00,5450,5450,4080,5510,4080,4795,4085.25,0.00,0,0,5331,5062,4606,4337,3881,5197,4472,18,715,500,2870,10,1,3576689,192,-31.28,6.00,12,0.02,-172.00,896.00,8350,20241025,-35.57,2610,20240621,106.13,5850,-8.03,20250225,3600,49.44,20250218,8350,-35.57,20241025,2610,106.13,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250318,111109,57,100.00,KONEX,,,N,N,N,N, ,N,5380,585,2,12.20,3088450,756,15120.00,5450,5450,4080,5510,4080,4795,4085.25,0.00,0,0,5331,5062,4606,4337,3881,5197,4472,18,715,500,2870,10,1,3576689,192,-31.28,6.00,12,0.02,-172.00,896.00,8350,20241025,-35.57,2610,20240621,106.13,5850,-8.03,20250225,3600,49.44,20250218,8350,-35.57,20241025,2610,106.13,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250318,101112,57,100.00,KONEX,,,N,N,N,N, ,N,4080,-715,4,-14.91,9530,2,40.00,5450,5450,4080,5510,4080,4795,4765.00,0.00,0,0,5331,5062,4606,4337,3881,5197,4472,18,715,500,2870,5,1,3576689,146,-23.72,4.55,12,0.00,-172.00,896.00,8350,20241025,-51.14,2610,20240621,56.32,5850,-30.26,20250225,3600,13.33,20250218,8350,-51.14,20241025,2610,56.32,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250318,091114,57,100.00,KONEX,,,N,N,N,N, ,N,5450,655,2,13.66,5450,1,20.00,5450,5450,5450,5510,4080,4795,5450.00,0.00,0,0,5331,5062,4606,4337,3881,5197,4472,18,715,500,2870,10,1,3576689,195,-31.69,6.08,12,0.00,-172.00,896.00,8350,20241025,-34.73,2610,20240621,108.81,5850,-6.84,20250225,3600,51.39,20250218,8350,-34.73,20241025,2610,108.81,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250317,161106,57,100.00,KONEX,,,N,N,N,N, ,N,4795,-85,5,-1.74,22840,5,166.67,4150,4875,4150,5610,4150,4880,4568.00,0.00,0,0,4900,4890,4885,4875,4870,4887,4872,18,730,500,2920,5,1,3576689,172,-27.88,5.35,12,0.00,-172.00,896.00,8350,20241025,-42.57,2610,20240621,83.72,5850,-18.03,20250225,3600,33.19,20250218,8350,-42.57,20241025,2610,83.72,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250317,151105,57,100.00,KONEX,,,N,N,N,N, ,N,4150,-730,4,-14.96,18045,4,133.33,4150,4875,4150,5610,4150,4880,4511.25,0.00,0,0,4900,4890,4885,4875,4870,4887,4872,18,730,500,2920,5,1,3576689,148,-24.13,4.63,12,0.00,-172.00,896.00,8350,20241025,-50.30,2610,20240621,59.00,5850,-29.06,20250225,3600,15.28,20250218,8350,-50.30,20241025,2610,59.00,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250317,141108,57,100.00,KONEX,,,N,N,N,N, ,N,4150,-730,4,-14.96,18045,4,133.33,4150,4875,4150,5610,4150,4880,4511.25,0.00,0,0,4900,4890,4885,4875,4870,4887,4872,18,730,500,2920,5,1,3576689,148,-24.13,4.63,12,0.00,-172.00,896.00,8350,20241025,-50.30,2610,20240621,59.00,5850,-29.06,20250225,3600,15.28,20250218,8350,-50.30,20241025,2610,59.00,20240621,0.00,N,289170,500,17 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 161108 57 100.00 KONEX N N N N N 5380 585 2 12.20 3088450 756 15120.00 5450 5450 4080 5510 4080 4795 4085.25 0.00 0 0 5331 5062 4606 4337 3881 5197 4472 18 715 500 2870 10 1 3576689 192 -31.28 6.00 12 0.02 -172.00 896.00 8350 20241025 -35.57 2610 20240621 106.13 5850 -8.03 20250225 3600 49.44 20250218 8350 -35.57 20241025 2610 106.13 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
3 20250318 151113 57 100.00 KONEX N N N N N 5380 585 2 12.20 3088450 756 15120.00 5450 5450 4080 5510 4080 4795 4085.25 0.00 0 0 5331 5062 4606 4337 3881 5197 4472 18 715 500 2870 10 1 3576689 192 -31.28 6.00 12 0.02 -172.00 896.00 8350 20241025 -35.57 2610 20240621 106.13 5850 -8.03 20250225 3600 49.44 20250218 8350 -35.57 20241025 2610 106.13 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
4 20250318 141110 57 100.00 KONEX N N N N N 5380 585 2 12.20 3088450 756 15120.00 5450 5450 4080 5510 4080 4795 4085.25 0.00 0 0 5331 5062 4606 4337 3881 5197 4472 18 715 500 2870 10 1 3576689 192 -31.28 6.00 12 0.02 -172.00 896.00 8350 20241025 -35.57 2610 20240621 106.13 5850 -8.03 20250225 3600 49.44 20250218 8350 -35.57 20241025 2610 106.13 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
5 20250318 131109 57 100.00 KONEX N N N N N 5380 585 2 12.20 3088450 756 15120.00 5450 5450 4080 5510 4080 4795 4085.25 0.00 0 0 5331 5062 4606 4337 3881 5197 4472 18 715 500 2870 10 1 3576689 192 -31.28 6.00 12 0.02 -172.00 896.00 8350 20241025 -35.57 2610 20240621 106.13 5850 -8.03 20250225 3600 49.44 20250218 8350 -35.57 20241025 2610 106.13 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
6 20250318 121112 57 100.00 KONEX N N N N N 5380 585 2 12.20 3088450 756 15120.00 5450 5450 4080 5510 4080 4795 4085.25 0.00 0 0 5331 5062 4606 4337 3881 5197 4472 18 715 500 2870 10 1 3576689 192 -31.28 6.00 12 0.02 -172.00 896.00 8350 20241025 -35.57 2610 20240621 106.13 5850 -8.03 20250225 3600 49.44 20250218 8350 -35.57 20241025 2610 106.13 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
7 20250318 111109 57 100.00 KONEX N N N N N 5380 585 2 12.20 3088450 756 15120.00 5450 5450 4080 5510 4080 4795 4085.25 0.00 0 0 5331 5062 4606 4337 3881 5197 4472 18 715 500 2870 10 1 3576689 192 -31.28 6.00 12 0.02 -172.00 896.00 8350 20241025 -35.57 2610 20240621 106.13 5850 -8.03 20250225 3600 49.44 20250218 8350 -35.57 20241025 2610 106.13 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
8 20250318 101112 57 100.00 KONEX N N N N N 4080 -715 4 -14.91 9530 2 40.00 5450 5450 4080 5510 4080 4795 4765.00 0.00 0 0 5331 5062 4606 4337 3881 5197 4472 18 715 500 2870 5 1 3576689 146 -23.72 4.55 12 0.00 -172.00 896.00 8350 20241025 -51.14 2610 20240621 56.32 5850 -30.26 20250225 3600 13.33 20250218 8350 -51.14 20241025 2610 56.32 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
9 20250318 091114 57 100.00 KONEX N N N N N 5450 655 2 13.66 5450 1 20.00 5450 5450 5450 5510 4080 4795 5450.00 0.00 0 0 5331 5062 4606 4337 3881 5197 4472 18 715 500 2870 10 1 3576689 195 -31.69 6.08 12 0.00 -172.00 896.00 8350 20241025 -34.73 2610 20240621 108.81 5850 -6.84 20250225 3600 51.39 20250218 8350 -34.73 20241025 2610 108.81 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
10 20250317 161106 57 100.00 KONEX N N N N N 4795 -85 5 -1.74 22840 5 166.67 4150 4875 4150 5610 4150 4880 4568.00 0.00 0 0 4900 4890 4885 4875 4870 4887 4872 18 730 500 2920 5 1 3576689 172 -27.88 5.35 12 0.00 -172.00 896.00 8350 20241025 -42.57 2610 20240621 83.72 5850 -18.03 20250225 3600 33.19 20250218 8350 -42.57 20241025 2610 83.72 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
11 20250317 151105 57 100.00 KONEX N N N N N 4150 -730 4 -14.96 18045 4 133.33 4150 4875 4150 5610 4150 4880 4511.25 0.00 0 0 4900 4890 4885 4875 4870 4887 4872 18 730 500 2920 5 1 3576689 148 -24.13 4.63 12 0.00 -172.00 896.00 8350 20241025 -50.30 2610 20240621 59.00 5850 -29.06 20250225 3600 15.28 20250218 8350 -50.30 20241025 2610 59.00 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
12 20250317 141108 57 100.00 KONEX N N N N N 4150 -730 4 -14.96 18045 4 133.33 4150 4875 4150 5610 4150 4880 4511.25 0.00 0 0 4900 4890 4885 4875 4870 4887 4872 18 730 500 2920 5 1 3576689 148 -24.13 4.63 12 0.00 -172.00 896.00 8350 20241025 -50.30 2610 20240621 59.00 5850 -29.06 20250225 3600 15.28 20250218 8350 -50.30 20241025 2610 59.00 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N