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
258050/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
20250312,161022,57,100.00,KONEX,,,N,N,N,N, ,N,195,-14,5,-6.70,54595,254,4233.33,180,238,179,240,178,209,214.94,0.00,0,0,209,209,209,209,209,209,209,10,31,100,120,1,1,9994242,19,-2.01,2.27,12,0.00,-97.00,86.00,770,20240514,-74.68,178,20250307,9.55,400,-51.25,20250102,178,9.55,20250307,770,-74.68,20240514,178,9.55,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250312,151024,57,100.00,KONEX,,,N,N,N,N, ,N,233,24,2,11.48,34273,150,2500.00,180,238,179,240,178,209,228.49,0.00,0,0,209,209,209,209,209,209,209,10,31,100,120,1,1,9994242,23,-2.40,2.71,12,0.00,-97.00,86.00,770,20240514,-69.74,178,20250307,30.90,400,-41.75,20250102,178,30.90,20250307,770,-69.74,20240514,178,30.90,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250312,141021,57,100.00,KONEX,,,N,N,N,N, ,N,234,25,2,11.96,30007,129,2150.00,180,238,179,240,178,209,232.61,0.00,0,0,209,209,209,209,209,209,209,10,31,100,120,1,1,9994242,23,-2.41,2.72,12,0.00,-97.00,86.00,770,20240514,-69.61,178,20250307,31.46,400,-41.50,20250102,178,31.46,20250307,770,-69.61,20240514,178,31.46,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250312,131023,57,100.00,KONEX,,,N,N,N,N, ,N,179,-30,5,-14.35,29773,128,2133.33,180,238,179,240,178,209,232.60,0.00,0,0,209,209,209,209,209,209,209,10,31,100,120,1,1,9994242,18,-1.85,2.08,12,0.00,-97.00,86.00,770,20240514,-76.75,178,20250307,0.56,400,-55.25,20250102,178,0.56,20250307,770,-76.75,20240514,178,0.56,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250312,121025,57,100.00,KONEX,,,N,N,N,N, ,N,179,-30,5,-14.35,29773,128,2133.33,180,238,179,240,178,209,232.60,0.00,0,0,209,209,209,209,209,209,209,10,31,100,120,1,1,9994242,18,-1.85,2.08,12,0.00,-97.00,86.00,770,20240514,-76.75,178,20250307,0.56,400,-55.25,20250102,178,0.56,20250307,770,-76.75,20240514,178,0.56,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250312,111017,57,100.00,KONEX,,,N,N,N,N, ,N,179,-30,5,-14.35,29773,128,2133.33,180,238,179,240,178,209,232.60,0.00,0,0,209,209,209,209,209,209,209,10,31,100,120,1,1,9994242,18,-1.85,2.08,12,0.00,-97.00,86.00,770,20240514,-76.75,178,20250307,0.56,400,-55.25,20250102,178,0.56,20250307,770,-76.75,20240514,178,0.56,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250312,101020,57,100.00,KONEX,,,N,N,N,N, ,N,238,29,2,13.88,24577,104,1733.33,180,238,179,240,178,209,236.32,0.00,0,0,209,209,209,209,209,209,209,10,31,100,120,1,1,9994242,24,-2.45,2.77,12,0.00,-97.00,86.00,770,20240514,-69.09,178,20250307,33.71,400,-40.50,20250102,178,33.71,20250307,770,-69.09,20240514,178,33.71,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250312,091027,57,100.00,KONEX,,,N,N,N,N, ,N,180,-29,5,-13.88,180,1,16.67,180,180,180,240,178,209,180.00,0.00,0,0,209,209,209,209,209,209,209,10,31,100,120,1,1,9994242,18,-1.86,2.09,12,0.00,-97.00,86.00,770,20240514,-76.62,178,20250307,1.12,400,-55.00,20250102,178,1.12,20250307,770,-76.62,20240514,178,1.12,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250311,161014,57,100.00,KONEX,,,N,N,N,N, ,N,209,27,1,14.84,1254,6,1.66,209,209,209,209,155,182,209.00,0.00,0,0,217,199,190,172,163,195,168,10,27,100,100,1,1,9994242,21,-2.15,2.43,12,0.00,-97.00,86.00,770,20240514,-72.86,178,20250307,17.42,400,-47.75,20250102,178,17.42,20250307,770,-72.86,20240514,178,17.42,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250311,151017,57,100.00,KONEX,,,N,N,N,N, ,N,209,27,1,14.84,1254,6,1.66,209,209,209,209,155,182,209.00,0.00,0,0,217,199,190,172,163,195,168,10,27,100,100,1,1,9994242,21,-2.15,2.43,12,0.00,-97.00,86.00,770,20240514,-72.86,178,20250307,17.42,400,-47.75,20250102,178,17.42,20250307,770,-72.86,20240514,178,17.42,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250311,141020,57,100.00,KONEX,,,N,N,N,N, ,N,209,27,1,14.84,418,2,0.55,209,209,209,209,155,182,209.00,0.00,0,0,217,199,190,172,163,195,168,10,27,100,100,1,1,9994242,21,-2.15,2.43,12,0.00,-97.00,86.00,770,20240514,-72.86,178,20250307,17.42,400,-47.75,20250102,178,17.42,20250307,770,-72.86,20240514,178,17.42,20250307,0.00,N,258050,100,9 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 161022 57 100.00 KONEX N N N N N 195 -14 5 -6.70 54595 254 4233.33 180 238 179 240 178 209 214.94 0.00 0 0 209 209 209 209 209 209 209 10 31 100 120 1 1 9994242 19 -2.01 2.27 12 0.00 -97.00 86.00 770 20240514 -74.68 178 20250307 9.55 400 -51.25 20250102 178 9.55 20250307 770 -74.68 20240514 178 9.55 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
3 20250312 151024 57 100.00 KONEX N N N N N 233 24 2 11.48 34273 150 2500.00 180 238 179 240 178 209 228.49 0.00 0 0 209 209 209 209 209 209 209 10 31 100 120 1 1 9994242 23 -2.40 2.71 12 0.00 -97.00 86.00 770 20240514 -69.74 178 20250307 30.90 400 -41.75 20250102 178 30.90 20250307 770 -69.74 20240514 178 30.90 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
4 20250312 141021 57 100.00 KONEX N N N N N 234 25 2 11.96 30007 129 2150.00 180 238 179 240 178 209 232.61 0.00 0 0 209 209 209 209 209 209 209 10 31 100 120 1 1 9994242 23 -2.41 2.72 12 0.00 -97.00 86.00 770 20240514 -69.61 178 20250307 31.46 400 -41.50 20250102 178 31.46 20250307 770 -69.61 20240514 178 31.46 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
5 20250312 131023 57 100.00 KONEX N N N N N 179 -30 5 -14.35 29773 128 2133.33 180 238 179 240 178 209 232.60 0.00 0 0 209 209 209 209 209 209 209 10 31 100 120 1 1 9994242 18 -1.85 2.08 12 0.00 -97.00 86.00 770 20240514 -76.75 178 20250307 0.56 400 -55.25 20250102 178 0.56 20250307 770 -76.75 20240514 178 0.56 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
6 20250312 121025 57 100.00 KONEX N N N N N 179 -30 5 -14.35 29773 128 2133.33 180 238 179 240 178 209 232.60 0.00 0 0 209 209 209 209 209 209 209 10 31 100 120 1 1 9994242 18 -1.85 2.08 12 0.00 -97.00 86.00 770 20240514 -76.75 178 20250307 0.56 400 -55.25 20250102 178 0.56 20250307 770 -76.75 20240514 178 0.56 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
7 20250312 111017 57 100.00 KONEX N N N N N 179 -30 5 -14.35 29773 128 2133.33 180 238 179 240 178 209 232.60 0.00 0 0 209 209 209 209 209 209 209 10 31 100 120 1 1 9994242 18 -1.85 2.08 12 0.00 -97.00 86.00 770 20240514 -76.75 178 20250307 0.56 400 -55.25 20250102 178 0.56 20250307 770 -76.75 20240514 178 0.56 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
8 20250312 101020 57 100.00 KONEX N N N N N 238 29 2 13.88 24577 104 1733.33 180 238 179 240 178 209 236.32 0.00 0 0 209 209 209 209 209 209 209 10 31 100 120 1 1 9994242 24 -2.45 2.77 12 0.00 -97.00 86.00 770 20240514 -69.09 178 20250307 33.71 400 -40.50 20250102 178 33.71 20250307 770 -69.09 20240514 178 33.71 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
9 20250312 091027 57 100.00 KONEX N N N N N 180 -29 5 -13.88 180 1 16.67 180 180 180 240 178 209 180.00 0.00 0 0 209 209 209 209 209 209 209 10 31 100 120 1 1 9994242 18 -1.86 2.09 12 0.00 -97.00 86.00 770 20240514 -76.62 178 20250307 1.12 400 -55.00 20250102 178 1.12 20250307 770 -76.62 20240514 178 1.12 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
10 20250311 161014 57 100.00 KONEX N N N N N 209 27 1 14.84 1254 6 1.66 209 209 209 209 155 182 209.00 0.00 0 0 217 199 190 172 163 195 168 10 27 100 100 1 1 9994242 21 -2.15 2.43 12 0.00 -97.00 86.00 770 20240514 -72.86 178 20250307 17.42 400 -47.75 20250102 178 17.42 20250307 770 -72.86 20240514 178 17.42 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
11 20250311 151017 57 100.00 KONEX N N N N N 209 27 1 14.84 1254 6 1.66 209 209 209 209 155 182 209.00 0.00 0 0 217 199 190 172 163 195 168 10 27 100 100 1 1 9994242 21 -2.15 2.43 12 0.00 -97.00 86.00 770 20240514 -72.86 178 20250307 17.42 400 -47.75 20250102 178 17.42 20250307 770 -72.86 20240514 178 17.42 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
12 20250311 141020 57 100.00 KONEX N N N N N 209 27 1 14.84 418 2 0.55 209 209 209 209 155 182 209.00 0.00 0 0 217 199 190 172 163 195 168 10 27 100 100 1 1 9994242 21 -2.15 2.43 12 0.00 -97.00 86.00 770 20240514 -72.86 178 20250307 17.42 400 -47.75 20250102 178 17.42 20250307 770 -72.86 20240514 178 17.42 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N