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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
238170/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
20250312,161004,57,100.00,KONEX,,,N,N,N,N, ,N,669,36,2,5.69,551377,853,6561.54,727,727,539,727,539,633,646.40,0.00,0,0,691,661,647,617,603,655,611,104,94,500,370,1,1,20774684,139,-51.46,0.55,12,0.00,-13.00,1217.00,989,20250204,-32.36,354,20240527,88.98,989,-32.36,20250204,502,33.27,20250304,989,-32.36,20250204,354,88.98,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250312,151006,57,100.00,KONEX,,,N,N,N,N, ,N,669,36,2,5.69,550708,852,6553.85,727,727,539,727,539,633,646.37,0.00,0,0,691,661,647,617,603,655,611,104,94,500,370,1,1,20774684,139,-51.46,0.55,12,0.00,-13.00,1217.00,989,20250204,-32.36,354,20240527,88.98,989,-32.36,20250204,502,33.27,20250304,989,-32.36,20250204,354,88.98,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250312,141003,57,100.00,KONEX,,,N,N,N,N, ,N,688,55,2,8.69,436370,641,4930.77,727,727,539,727,539,633,680.76,0.00,0,0,691,661,647,617,603,655,611,104,94,500,370,1,1,20774684,143,-52.92,0.57,12,0.00,-13.00,1217.00,989,20250204,-30.43,354,20240527,94.35,989,-30.43,20250204,502,37.05,20250304,989,-30.43,20250204,354,94.35,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250312,131005,57,100.00,KONEX,,,N,N,N,N, ,N,688,55,2,8.69,436370,641,4930.77,727,727,539,727,539,633,680.76,0.00,0,0,691,661,647,617,603,655,611,104,94,500,370,1,1,20774684,143,-52.92,0.57,12,0.00,-13.00,1217.00,989,20250204,-30.43,354,20240527,94.35,989,-30.43,20250204,502,37.05,20250304,989,-30.43,20250204,354,94.35,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250312,121007,57,100.00,KONEX,,,N,N,N,N, ,N,688,55,2,8.69,436370,641,4930.77,727,727,539,727,539,633,680.76,0.00,0,0,691,661,647,617,603,655,611,104,94,500,370,1,1,20774684,143,-52.92,0.57,12,0.00,-13.00,1217.00,989,20250204,-30.43,354,20240527,94.35,989,-30.43,20250204,502,37.05,20250304,989,-30.43,20250204,354,94.35,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250312,110959,57,100.00,KONEX,,,N,N,N,N, ,N,688,55,2,8.69,436370,641,4930.77,727,727,539,727,539,633,680.76,0.00,0,0,691,661,647,617,603,655,611,104,94,500,370,1,1,20774684,143,-52.92,0.57,12,0.00,-13.00,1217.00,989,20250204,-30.43,354,20240527,94.35,989,-30.43,20250204,502,37.05,20250304,989,-30.43,20250204,354,94.35,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250312,101002,57,100.00,KONEX,,,N,N,N,N, ,N,597,-36,5,-5.69,435682,640,4923.08,727,727,539,727,539,633,680.75,0.00,0,0,691,661,647,617,603,655,611,104,94,500,370,1,1,20774684,124,-45.92,0.49,12,0.00,-13.00,1217.00,989,20250204,-39.64,354,20240527,68.64,989,-39.64,20250204,502,18.92,20250304,989,-39.64,20250204,354,68.64,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250312,091008,57,100.00,KONEX,,,N,N,N,N, ,N,727,94,1,14.85,727,1,7.69,727,727,727,727,539,633,727.00,0.00,0,0,691,661,647,617,603,655,611,104,94,500,370,1,1,20774684,151,-55.92,0.60,12,0.00,-13.00,1217.00,989,20250204,-26.49,354,20240527,105.37,989,-26.49,20250204,502,44.82,20250304,989,-26.49,20250204,354,105.37,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250311,160956,57,100.00,KONEX,,,N,N,N,N, ,N,633,43,2,7.29,8273,13,1.08,677,677,633,678,502,590,636.38,0.00,0,0,770,680,608,518,446,644,482,104,88,500,350,1,1,20774684,132,-48.69,0.52,12,0.00,-13.00,1217.00,989,20250204,-36.00,354,20240527,78.81,989,-36.00,20250204,502,26.10,20250304,989,-36.00,20250204,354,78.81,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250311,150959,57,100.00,KONEX,,,N,N,N,N, ,N,677,87,2,14.75,677,1,0.08,677,677,677,678,502,590,677.00,0.00,0,0,770,680,608,518,446,644,482,104,88,500,350,1,1,20774684,141,-52.08,0.56,12,0.00,-13.00,1217.00,989,20250204,-31.55,354,20240527,91.24,989,-31.55,20250204,502,34.86,20250304,989,-31.55,20250204,354,91.24,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250311,141002,57,100.00,KONEX,,,N,N,N,N, ,N,677,87,2,14.75,677,1,0.08,677,677,677,678,502,590,677.00,0.00,0,0,770,680,608,518,446,644,482,104,88,500,350,1,1,20774684,141,-52.08,0.56,12,0.00,-13.00,1217.00,989,20250204,-31.55,354,20240527,91.24,989,-31.55,20250204,502,34.86,20250304,989,-31.55,20250204,354,91.24,20240527,0.00,N,238170,500,103 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 20250312 161004 57 100.00 KONEX N N N N N 669 36 2 5.69 551377 853 6561.54 727 727 539 727 539 633 646.40 0.00 0 0 691 661 647 617 603 655 611 104 94 500 370 1 1 20774684 139 -51.46 0.55 12 0.00 -13.00 1217.00 989 20250204 -32.36 354 20240527 88.98 989 -32.36 20250204 502 33.27 20250304 989 -32.36 20250204 354 88.98 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
3 20250312 151006 57 100.00 KONEX N N N N N 669 36 2 5.69 550708 852 6553.85 727 727 539 727 539 633 646.37 0.00 0 0 691 661 647 617 603 655 611 104 94 500 370 1 1 20774684 139 -51.46 0.55 12 0.00 -13.00 1217.00 989 20250204 -32.36 354 20240527 88.98 989 -32.36 20250204 502 33.27 20250304 989 -32.36 20250204 354 88.98 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
4 20250312 141003 57 100.00 KONEX N N N N N 688 55 2 8.69 436370 641 4930.77 727 727 539 727 539 633 680.76 0.00 0 0 691 661 647 617 603 655 611 104 94 500 370 1 1 20774684 143 -52.92 0.57 12 0.00 -13.00 1217.00 989 20250204 -30.43 354 20240527 94.35 989 -30.43 20250204 502 37.05 20250304 989 -30.43 20250204 354 94.35 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
5 20250312 131005 57 100.00 KONEX N N N N N 688 55 2 8.69 436370 641 4930.77 727 727 539 727 539 633 680.76 0.00 0 0 691 661 647 617 603 655 611 104 94 500 370 1 1 20774684 143 -52.92 0.57 12 0.00 -13.00 1217.00 989 20250204 -30.43 354 20240527 94.35 989 -30.43 20250204 502 37.05 20250304 989 -30.43 20250204 354 94.35 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
6 20250312 121007 57 100.00 KONEX N N N N N 688 55 2 8.69 436370 641 4930.77 727 727 539 727 539 633 680.76 0.00 0 0 691 661 647 617 603 655 611 104 94 500 370 1 1 20774684 143 -52.92 0.57 12 0.00 -13.00 1217.00 989 20250204 -30.43 354 20240527 94.35 989 -30.43 20250204 502 37.05 20250304 989 -30.43 20250204 354 94.35 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
7 20250312 110959 57 100.00 KONEX N N N N N 688 55 2 8.69 436370 641 4930.77 727 727 539 727 539 633 680.76 0.00 0 0 691 661 647 617 603 655 611 104 94 500 370 1 1 20774684 143 -52.92 0.57 12 0.00 -13.00 1217.00 989 20250204 -30.43 354 20240527 94.35 989 -30.43 20250204 502 37.05 20250304 989 -30.43 20250204 354 94.35 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
8 20250312 101002 57 100.00 KONEX N N N N N 597 -36 5 -5.69 435682 640 4923.08 727 727 539 727 539 633 680.75 0.00 0 0 691 661 647 617 603 655 611 104 94 500 370 1 1 20774684 124 -45.92 0.49 12 0.00 -13.00 1217.00 989 20250204 -39.64 354 20240527 68.64 989 -39.64 20250204 502 18.92 20250304 989 -39.64 20250204 354 68.64 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
9 20250312 091008 57 100.00 KONEX N N N N N 727 94 1 14.85 727 1 7.69 727 727 727 727 539 633 727.00 0.00 0 0 691 661 647 617 603 655 611 104 94 500 370 1 1 20774684 151 -55.92 0.60 12 0.00 -13.00 1217.00 989 20250204 -26.49 354 20240527 105.37 989 -26.49 20250204 502 44.82 20250304 989 -26.49 20250204 354 105.37 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
10 20250311 160956 57 100.00 KONEX N N N N N 633 43 2 7.29 8273 13 1.08 677 677 633 678 502 590 636.38 0.00 0 0 770 680 608 518 446 644 482 104 88 500 350 1 1 20774684 132 -48.69 0.52 12 0.00 -13.00 1217.00 989 20250204 -36.00 354 20240527 78.81 989 -36.00 20250204 502 26.10 20250304 989 -36.00 20250204 354 78.81 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
11 20250311 150959 57 100.00 KONEX N N N N N 677 87 2 14.75 677 1 0.08 677 677 677 678 502 590 677.00 0.00 0 0 770 680 608 518 446 644 482 104 88 500 350 1 1 20774684 141 -52.08 0.56 12 0.00 -13.00 1217.00 989 20250204 -31.55 354 20240527 91.24 989 -31.55 20250204 502 34.86 20250304 989 -31.55 20250204 354 91.24 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
12 20250311 141002 57 100.00 KONEX N N N N N 677 87 2 14.75 677 1 0.08 677 677 677 678 502 590 677.00 0.00 0 0 770 680 608 518 446 644 482 104 88 500 350 1 1 20774684 141 -52.08 0.56 12 0.00 -13.00 1217.00 989 20250204 -31.55 354 20240527 91.24 989 -31.55 20250204 502 34.86 20250304 989 -31.55 20250204 354 91.24 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N