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
322970/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
20250318,161144,57,100.00,KONEX,,,N,N,N,N, ,N,2380,45,2,1.93,102355,45,409.09,2385,2385,2200,2685,1985,2335,2274.56,0.00,0,0,2358,2346,2323,2311,2288,2352,2317,50,350,500,1440,5,1,10051978,239,-9.02,2.82,12,0.00,-264.00,843.00,3090,20240328,-22.98,1350,20240703,76.30,2600,-8.46,20250109,2000,19.00,20250224,3090,-22.98,20240328,1350,76.30,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250318,151149,57,100.00,KONEX,,,N,N,N,N, ,N,2380,45,2,1.93,102355,45,409.09,2385,2385,2200,2685,1985,2335,2274.56,0.00,0,0,2358,2346,2323,2311,2288,2352,2317,50,350,500,1440,5,1,10051978,239,-9.02,2.82,12,0.00,-264.00,843.00,3090,20240328,-22.98,1350,20240703,76.30,2600,-8.46,20250109,2000,19.00,20250224,3090,-22.98,20240328,1350,76.30,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250318,141146,57,100.00,KONEX,,,N,N,N,N, ,N,2380,45,2,1.93,102355,45,409.09,2385,2385,2200,2685,1985,2335,2274.56,0.00,0,0,2358,2346,2323,2311,2288,2352,2317,50,350,500,1440,5,1,10051978,239,-9.02,2.82,12,0.00,-264.00,843.00,3090,20240328,-22.98,1350,20240703,76.30,2600,-8.46,20250109,2000,19.00,20250224,3090,-22.98,20240328,1350,76.30,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250318,131145,57,100.00,KONEX,,,N,N,N,N, ,N,2380,45,2,1.93,102355,45,409.09,2385,2385,2200,2685,1985,2335,2274.56,0.00,0,0,2358,2346,2323,2311,2288,2352,2317,50,350,500,1440,5,1,10051978,239,-9.02,2.82,12,0.00,-264.00,843.00,3090,20240328,-22.98,1350,20240703,76.30,2600,-8.46,20250109,2000,19.00,20250224,3090,-22.98,20240328,1350,76.30,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250318,121148,57,100.00,KONEX,,,N,N,N,N, ,N,2380,45,2,1.93,102355,45,409.09,2385,2385,2200,2685,1985,2335,2274.56,0.00,0,0,2358,2346,2323,2311,2288,2352,2317,50,350,500,1440,5,1,10051978,239,-9.02,2.82,12,0.00,-264.00,843.00,3090,20240328,-22.98,1350,20240703,76.30,2600,-8.46,20250109,2000,19.00,20250224,3090,-22.98,20240328,1350,76.30,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250318,111146,57,100.00,KONEX,,,N,N,N,N, ,N,2380,45,2,1.93,102355,45,409.09,2385,2385,2200,2685,1985,2335,2274.56,0.00,0,0,2358,2346,2323,2311,2288,2352,2317,50,350,500,1440,5,1,10051978,239,-9.02,2.82,12,0.00,-264.00,843.00,3090,20240328,-22.98,1350,20240703,76.30,2600,-8.46,20250109,2000,19.00,20250224,3090,-22.98,20240328,1350,76.30,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250318,101148,57,100.00,KONEX,,,N,N,N,N, ,N,2385,50,2,2.14,78555,35,318.18,2385,2385,2200,2685,1985,2335,2244.43,0.00,0,0,2358,2346,2323,2311,2288,2352,2317,50,350,500,1440,5,1,10051978,240,-9.03,2.83,12,0.00,-264.00,843.00,3090,20240328,-22.82,1350,20240703,76.67,2600,-8.27,20250109,2000,19.25,20250224,3090,-22.82,20240328,1350,76.67,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250318,091151,57,100.00,KONEX,,,N,N,N,N, ,N,2385,50,2,2.14,2385,1,9.09,2385,2385,2385,2685,1985,2335,2385.00,0.00,0,0,2358,2346,2323,2311,2288,2352,2317,50,350,500,1440,5,1,10051978,240,-9.03,2.83,12,0.00,-264.00,843.00,3090,20240328,-22.82,1350,20240703,76.67,2600,-8.27,20250109,2000,19.25,20250224,3090,-22.82,20240328,1350,76.67,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250317,161143,57,100.00,KONEX,,,N,N,N,N, ,N,2335,35,2,1.52,25335,11,1100.00,2300,2335,2300,2645,1955,2300,2303.18,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,50,345,500,1420,5,1,10051978,235,-8.84,2.77,12,0.00,-264.00,843.00,3090,20240328,-24.43,1350,20240703,72.96,2600,-10.19,20250109,2000,16.75,20250224,3090,-24.43,20240328,1350,72.96,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250317,151141,57,100.00,KONEX,,,N,N,N,N, ,N,2335,35,2,1.52,25335,11,1100.00,2300,2335,2300,2645,1955,2300,2303.18,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,50,345,500,1420,5,1,10051978,235,-8.84,2.77,12,0.00,-264.00,843.00,3090,20240328,-24.43,1350,20240703,72.96,2600,-10.19,20250109,2000,16.75,20250224,3090,-24.43,20240328,1350,72.96,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250317,141144,57,100.00,KONEX,,,N,N,N,N, ,N,2335,35,2,1.52,25335,11,1100.00,2300,2335,2300,2645,1955,2300,2303.18,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,50,345,500,1420,5,1,10051978,235,-8.84,2.77,12,0.00,-264.00,843.00,3090,20240328,-24.43,1350,20240703,72.96,2600,-10.19,20250109,2000,16.75,20250224,3090,-24.43,20240328,1350,72.96,20240703,0.00,N,322970,500,50 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 161144 57 100.00 KONEX N N N N N 2380 45 2 1.93 102355 45 409.09 2385 2385 2200 2685 1985 2335 2274.56 0.00 0 0 2358 2346 2323 2311 2288 2352 2317 50 350 500 1440 5 1 10051978 239 -9.02 2.82 12 0.00 -264.00 843.00 3090 20240328 -22.98 1350 20240703 76.30 2600 -8.46 20250109 2000 19.00 20250224 3090 -22.98 20240328 1350 76.30 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
3 20250318 151149 57 100.00 KONEX N N N N N 2380 45 2 1.93 102355 45 409.09 2385 2385 2200 2685 1985 2335 2274.56 0.00 0 0 2358 2346 2323 2311 2288 2352 2317 50 350 500 1440 5 1 10051978 239 -9.02 2.82 12 0.00 -264.00 843.00 3090 20240328 -22.98 1350 20240703 76.30 2600 -8.46 20250109 2000 19.00 20250224 3090 -22.98 20240328 1350 76.30 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
4 20250318 141146 57 100.00 KONEX N N N N N 2380 45 2 1.93 102355 45 409.09 2385 2385 2200 2685 1985 2335 2274.56 0.00 0 0 2358 2346 2323 2311 2288 2352 2317 50 350 500 1440 5 1 10051978 239 -9.02 2.82 12 0.00 -264.00 843.00 3090 20240328 -22.98 1350 20240703 76.30 2600 -8.46 20250109 2000 19.00 20250224 3090 -22.98 20240328 1350 76.30 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
5 20250318 131145 57 100.00 KONEX N N N N N 2380 45 2 1.93 102355 45 409.09 2385 2385 2200 2685 1985 2335 2274.56 0.00 0 0 2358 2346 2323 2311 2288 2352 2317 50 350 500 1440 5 1 10051978 239 -9.02 2.82 12 0.00 -264.00 843.00 3090 20240328 -22.98 1350 20240703 76.30 2600 -8.46 20250109 2000 19.00 20250224 3090 -22.98 20240328 1350 76.30 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
6 20250318 121148 57 100.00 KONEX N N N N N 2380 45 2 1.93 102355 45 409.09 2385 2385 2200 2685 1985 2335 2274.56 0.00 0 0 2358 2346 2323 2311 2288 2352 2317 50 350 500 1440 5 1 10051978 239 -9.02 2.82 12 0.00 -264.00 843.00 3090 20240328 -22.98 1350 20240703 76.30 2600 -8.46 20250109 2000 19.00 20250224 3090 -22.98 20240328 1350 76.30 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
7 20250318 111146 57 100.00 KONEX N N N N N 2380 45 2 1.93 102355 45 409.09 2385 2385 2200 2685 1985 2335 2274.56 0.00 0 0 2358 2346 2323 2311 2288 2352 2317 50 350 500 1440 5 1 10051978 239 -9.02 2.82 12 0.00 -264.00 843.00 3090 20240328 -22.98 1350 20240703 76.30 2600 -8.46 20250109 2000 19.00 20250224 3090 -22.98 20240328 1350 76.30 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
8 20250318 101148 57 100.00 KONEX N N N N N 2385 50 2 2.14 78555 35 318.18 2385 2385 2200 2685 1985 2335 2244.43 0.00 0 0 2358 2346 2323 2311 2288 2352 2317 50 350 500 1440 5 1 10051978 240 -9.03 2.83 12 0.00 -264.00 843.00 3090 20240328 -22.82 1350 20240703 76.67 2600 -8.27 20250109 2000 19.25 20250224 3090 -22.82 20240328 1350 76.67 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
9 20250318 091151 57 100.00 KONEX N N N N N 2385 50 2 2.14 2385 1 9.09 2385 2385 2385 2685 1985 2335 2385.00 0.00 0 0 2358 2346 2323 2311 2288 2352 2317 50 350 500 1440 5 1 10051978 240 -9.03 2.83 12 0.00 -264.00 843.00 3090 20240328 -22.82 1350 20240703 76.67 2600 -8.27 20250109 2000 19.25 20250224 3090 -22.82 20240328 1350 76.67 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
10 20250317 161143 57 100.00 KONEX N N N N N 2335 35 2 1.52 25335 11 1100.00 2300 2335 2300 2645 1955 2300 2303.18 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 50 345 500 1420 5 1 10051978 235 -8.84 2.77 12 0.00 -264.00 843.00 3090 20240328 -24.43 1350 20240703 72.96 2600 -10.19 20250109 2000 16.75 20250224 3090 -24.43 20240328 1350 72.96 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
11 20250317 151141 57 100.00 KONEX N N N N N 2335 35 2 1.52 25335 11 1100.00 2300 2335 2300 2645 1955 2300 2303.18 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 50 345 500 1420 5 1 10051978 235 -8.84 2.77 12 0.00 -264.00 843.00 3090 20240328 -24.43 1350 20240703 72.96 2600 -10.19 20250109 2000 16.75 20250224 3090 -24.43 20240328 1350 72.96 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
12 20250317 141144 57 100.00 KONEX N N N N N 2335 35 2 1.52 25335 11 1100.00 2300 2335 2300 2645 1955 2300 2303.18 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 50 345 500 1420 5 1 10051978 235 -8.84 2.77 12 0.00 -264.00 843.00 3090 20240328 -24.43 1350 20240703 72.96 2600 -10.19 20250109 2000 16.75 20250224 3090 -24.43 20240328 1350 72.96 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N