ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
199290/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
20250317,160929,57,100.00,KONEX,,,N,N,N,N, ,N,534,24,2,4.71,33636,70,70.00,480,534,456,586,434,510,480.51,0.00,0,0,510,510,510,510,510,510,510,82,76,500,300,1,1,16325192,87,0.00,11.12,12,0.00,0.00,48.00,1145,20240315,-53.36,345,20241203,54.78,645,-17.21,20250106,416,28.37,20250228,1100,-51.45,20240325,345,54.78,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250317,150928,57,100.00,KONEX,,,N,N,N,N, ,N,534,24,2,4.71,33636,70,70.00,480,534,456,586,434,510,480.51,0.00,0,0,510,510,510,510,510,510,510,82,76,500,300,1,1,16325192,87,0.00,11.12,12,0.00,0.00,48.00,1145,20240315,-53.36,345,20241203,54.78,645,-17.21,20250106,416,28.37,20250228,1100,-51.45,20240325,345,54.78,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250317,140929,57,100.00,KONEX,,,N,N,N,N, ,N,534,24,2,4.71,33636,70,70.00,480,534,456,586,434,510,480.51,0.00,0,0,510,510,510,510,510,510,510,82,76,500,300,1,1,16325192,87,0.00,11.12,12,0.00,0.00,48.00,1145,20240315,-53.36,345,20241203,54.78,645,-17.21,20250106,416,28.37,20250228,1100,-51.45,20240325,345,54.78,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250317,130929,57,100.00,KONEX,,,N,N,N,N, ,N,534,24,2,4.71,33636,70,70.00,480,534,456,586,434,510,480.51,0.00,0,0,510,510,510,510,510,510,510,82,76,500,300,1,1,16325192,87,0.00,11.12,12,0.00,0.00,48.00,1145,20240315,-53.36,345,20241203,54.78,645,-17.21,20250106,416,28.37,20250228,1100,-51.45,20240325,345,54.78,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250317,120928,57,100.00,KONEX,,,N,N,N,N, ,N,534,24,2,4.71,33636,70,70.00,480,534,456,586,434,510,480.51,0.00,0,0,510,510,510,510,510,510,510,82,76,500,300,1,1,16325192,87,0.00,11.12,12,0.00,0.00,48.00,1145,20240315,-53.36,345,20241203,54.78,645,-17.21,20250106,416,28.37,20250228,1100,-51.45,20240325,345,54.78,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250317,110928,57,100.00,KONEX,,,N,N,N,N, ,N,534,24,2,4.71,33636,70,70.00,480,534,456,586,434,510,480.51,0.00,0,0,510,510,510,510,510,510,510,82,76,500,300,1,1,16325192,87,0.00,11.12,12,0.00,0.00,48.00,1145,20240315,-53.36,345,20241203,54.78,645,-17.21,20250106,416,28.37,20250228,1100,-51.45,20240325,345,54.78,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250317,100928,57,100.00,KONEX,,,N,N,N,N, ,N,534,24,2,4.71,31734,66,66.00,480,534,480,586,434,510,480.82,0.00,0,0,510,510,510,510,510,510,510,82,76,500,300,1,1,16325192,87,0.00,11.12,12,0.00,0.00,48.00,1145,20240315,-53.36,345,20241203,54.78,645,-17.21,20250106,416,28.37,20250228,1100,-51.45,20240325,345,54.78,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250317,090929,57,100.00,KONEX,,,N,N,N,N, ,N,510,0,3,0.00,0,0,0.00,0,0,0,586,434,510,0.00,0.00,0,0,510,510,510,510,510,510,510,82,76,500,300,1,1,16325192,83,0.00,10.62,12,0.00,0.00,48.00,1145,20240315,-55.46,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,1100,-53.64,20240325,345,47.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250314,160924,57,100.00,KONEX,,,N,N,N,N, ,N,510,-49,5,-8.77,51000,100,2500.00,510,510,510,642,476,559,510.00,0.00,0,0,559,559,559,559,559,559,559,82,83,500,330,1,1,16325192,83,0.00,10.62,12,0.00,0.00,48.00,1145,20240315,-55.46,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,1145,-55.46,20240315,345,47.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250314,150931,57,100.00,KONEX,,,N,N,N,N, ,N,510,-49,5,-8.77,51000,100,2500.00,510,510,510,642,476,559,510.00,0.00,0,0,559,559,559,559,559,559,559,82,83,500,330,1,1,16325192,83,0.00,10.62,12,0.00,0.00,48.00,1145,20240315,-55.46,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,1145,-55.46,20240315,345,47.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250314,140925,57,100.00,KONEX,,,N,N,N,N, ,N,510,-49,5,-8.77,51000,100,2500.00,510,510,510,642,476,559,510.00,0.00,0,0,559,559,559,559,559,559,559,82,83,500,330,1,1,16325192,83,0.00,10.62,12,0.00,0.00,48.00,1145,20240315,-55.46,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,1145,-55.46,20240315,345,47.83,20241203,0.00,N,199290,500,81 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 20250317 160929 57 100.00 KONEX N N N N N 534 24 2 4.71 33636 70 70.00 480 534 456 586 434 510 480.51 0.00 0 0 510 510 510 510 510 510 510 82 76 500 300 1 1 16325192 87 0.00 11.12 12 0.00 0.00 48.00 1145 20240315 -53.36 345 20241203 54.78 645 -17.21 20250106 416 28.37 20250228 1100 -51.45 20240325 345 54.78 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
3 20250317 150928 57 100.00 KONEX N N N N N 534 24 2 4.71 33636 70 70.00 480 534 456 586 434 510 480.51 0.00 0 0 510 510 510 510 510 510 510 82 76 500 300 1 1 16325192 87 0.00 11.12 12 0.00 0.00 48.00 1145 20240315 -53.36 345 20241203 54.78 645 -17.21 20250106 416 28.37 20250228 1100 -51.45 20240325 345 54.78 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
4 20250317 140929 57 100.00 KONEX N N N N N 534 24 2 4.71 33636 70 70.00 480 534 456 586 434 510 480.51 0.00 0 0 510 510 510 510 510 510 510 82 76 500 300 1 1 16325192 87 0.00 11.12 12 0.00 0.00 48.00 1145 20240315 -53.36 345 20241203 54.78 645 -17.21 20250106 416 28.37 20250228 1100 -51.45 20240325 345 54.78 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
5 20250317 130929 57 100.00 KONEX N N N N N 534 24 2 4.71 33636 70 70.00 480 534 456 586 434 510 480.51 0.00 0 0 510 510 510 510 510 510 510 82 76 500 300 1 1 16325192 87 0.00 11.12 12 0.00 0.00 48.00 1145 20240315 -53.36 345 20241203 54.78 645 -17.21 20250106 416 28.37 20250228 1100 -51.45 20240325 345 54.78 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
6 20250317 120928 57 100.00 KONEX N N N N N 534 24 2 4.71 33636 70 70.00 480 534 456 586 434 510 480.51 0.00 0 0 510 510 510 510 510 510 510 82 76 500 300 1 1 16325192 87 0.00 11.12 12 0.00 0.00 48.00 1145 20240315 -53.36 345 20241203 54.78 645 -17.21 20250106 416 28.37 20250228 1100 -51.45 20240325 345 54.78 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
7 20250317 110928 57 100.00 KONEX N N N N N 534 24 2 4.71 33636 70 70.00 480 534 456 586 434 510 480.51 0.00 0 0 510 510 510 510 510 510 510 82 76 500 300 1 1 16325192 87 0.00 11.12 12 0.00 0.00 48.00 1145 20240315 -53.36 345 20241203 54.78 645 -17.21 20250106 416 28.37 20250228 1100 -51.45 20240325 345 54.78 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
8 20250317 100928 57 100.00 KONEX N N N N N 534 24 2 4.71 31734 66 66.00 480 534 480 586 434 510 480.82 0.00 0 0 510 510 510 510 510 510 510 82 76 500 300 1 1 16325192 87 0.00 11.12 12 0.00 0.00 48.00 1145 20240315 -53.36 345 20241203 54.78 645 -17.21 20250106 416 28.37 20250228 1100 -51.45 20240325 345 54.78 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
9 20250317 090929 57 100.00 KONEX N N N N N 510 0 3 0.00 0 0 0.00 0 0 0 586 434 510 0.00 0.00 0 0 510 510 510 510 510 510 510 82 76 500 300 1 1 16325192 83 0.00 10.62 12 0.00 0.00 48.00 1145 20240315 -55.46 345 20241203 47.83 645 -20.93 20250106 416 22.60 20250228 1100 -53.64 20240325 345 47.83 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
10 20250314 160924 57 100.00 KONEX N N N N N 510 -49 5 -8.77 51000 100 2500.00 510 510 510 642 476 559 510.00 0.00 0 0 559 559 559 559 559 559 559 82 83 500 330 1 1 16325192 83 0.00 10.62 12 0.00 0.00 48.00 1145 20240315 -55.46 345 20241203 47.83 645 -20.93 20250106 416 22.60 20250228 1145 -55.46 20240315 345 47.83 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
11 20250314 150931 57 100.00 KONEX N N N N N 510 -49 5 -8.77 51000 100 2500.00 510 510 510 642 476 559 510.00 0.00 0 0 559 559 559 559 559 559 559 82 83 500 330 1 1 16325192 83 0.00 10.62 12 0.00 0.00 48.00 1145 20240315 -55.46 345 20241203 47.83 645 -20.93 20250106 416 22.60 20250228 1145 -55.46 20240315 345 47.83 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
12 20250314 140925 57 100.00 KONEX N N N N N 510 -49 5 -8.77 51000 100 2500.00 510 510 510 642 476 559 510.00 0.00 0 0 559 559 559 559 559 559 559 82 83 500 330 1 1 16325192 83 0.00 10.62 12 0.00 0.00 48.00 1145 20240315 -55.46 345 20241203 47.83 645 -20.93 20250106 416 22.60 20250228 1145 -55.46 20240315 345 47.83 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N