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
258540/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
20250312,161023,57,100.00,KONEX,,,N,N,N,N, ,N,646,-36,5,-5.28,332943,541,4.97,678,678,582,784,580,682,615.42,0.00,0,0,804,742,626,564,448,774,596,52,102,500,400,1,1,10378119,67,-7.34,-5.17,12,0.01,-88.00,-125.00,2260,20240610,-71.42,430,20250220,50.23,900,-28.22,20250102,430,50.23,20250220,2260,-71.42,20240610,430,50.23,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250312,151024,57,100.00,KONEX,,,N,N,N,N, ,N,646,-36,5,-5.28,332943,541,4.97,678,678,582,784,580,682,615.42,0.00,0,0,804,742,626,564,448,774,596,52,102,500,400,1,1,10378119,67,-7.34,-5.17,12,0.01,-88.00,-125.00,2260,20240610,-71.42,430,20250220,50.23,900,-28.22,20250102,430,50.23,20250220,2260,-71.42,20240610,430,50.23,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250312,141021,57,100.00,KONEX,,,N,N,N,N, ,N,646,-36,5,-5.28,332943,541,4.97,678,678,582,784,580,682,615.42,0.00,0,0,804,742,626,564,448,774,596,52,102,500,400,1,1,10378119,67,-7.34,-5.17,12,0.01,-88.00,-125.00,2260,20240610,-71.42,430,20250220,50.23,900,-28.22,20250102,430,50.23,20250220,2260,-71.42,20240610,430,50.23,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250312,131023,57,100.00,KONEX,,,N,N,N,N, ,N,582,-100,5,-14.66,332297,540,4.96,678,678,582,784,580,682,615.36,0.00,0,0,804,742,626,564,448,774,596,52,102,500,400,1,1,10378119,60,-6.61,-4.66,12,0.01,-88.00,-125.00,2260,20240610,-74.25,430,20250220,35.35,900,-35.33,20250102,430,35.35,20250220,2260,-74.25,20240610,430,35.35,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250312,121025,57,100.00,KONEX,,,N,N,N,N, ,N,647,-35,5,-5.13,127433,188,1.73,678,678,647,784,580,682,677.84,0.00,0,0,804,742,626,564,448,774,596,52,102,500,400,1,1,10378119,67,-7.35,-5.18,12,0.00,-88.00,-125.00,2260,20240610,-71.37,430,20250220,50.47,900,-28.11,20250102,430,50.47,20250220,2260,-71.37,20240610,430,50.47,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250312,111018,57,100.00,KONEX,,,N,N,N,N, ,N,678,-4,5,-0.59,126786,187,1.72,678,678,678,784,580,682,678.00,0.00,0,0,804,742,626,564,448,774,596,52,102,500,400,1,1,10378119,70,-7.70,-5.42,12,0.00,-88.00,-125.00,2260,20240610,-70.00,430,20250220,57.67,900,-24.67,20250102,430,57.67,20250220,2260,-70.00,20240610,430,57.67,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250312,101020,57,100.00,KONEX,,,N,N,N,N, ,N,682,0,3,0.00,0,0,0.00,0,0,0,784,580,682,0.00,0.00,0,0,804,742,626,564,448,774,596,52,102,500,400,1,1,10378119,71,-7.75,-5.46,12,0.00,-88.00,-125.00,2260,20240610,-69.82,430,20250220,58.60,900,-24.22,20250102,430,58.60,20250220,2260,-69.82,20240610,430,58.60,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250312,091027,57,100.00,KONEX,,,N,N,N,N, ,N,682,0,3,0.00,0,0,0.00,0,0,0,784,580,682,0.00,0.00,0,0,804,742,626,564,448,774,596,52,102,500,400,1,1,10378119,71,-7.75,-5.46,12,0.00,-88.00,-125.00,2260,20240610,-69.82,430,20250220,58.60,900,-24.22,20250102,430,58.60,20250220,2260,-69.82,20240610,430,58.60,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250311,161015,57,100.00,KONEX,,,N,N,N,N, ,N,682,82,2,13.67,6062505,10893,660.98,539,688,510,690,510,600,556.55,0.00,0,0,656,627,571,542,486,642,557,52,90,500,360,1,1,10378119,71,-7.75,-5.46,12,0.10,-88.00,-125.00,2260,20240610,-69.82,430,20250220,58.60,900,-24.22,20250102,430,58.60,20250220,2260,-69.82,20240610,430,58.60,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250311,151018,57,100.00,KONEX,,,N,N,N,N, ,N,569,-31,5,-5.17,4899978,9188,557.52,539,688,510,690,510,600,533.30,0.00,0,0,656,627,571,542,486,642,557,52,90,500,360,1,1,10378119,59,-6.47,-4.55,12,0.09,-88.00,-125.00,2260,20240610,-74.82,430,20250220,32.33,900,-36.78,20250102,430,32.33,20250220,2260,-74.82,20240610,430,32.33,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250311,141020,57,100.00,KONEX,,,N,N,N,N, ,N,569,-31,5,-5.17,4899409,9187,557.46,539,688,510,690,510,600,533.30,0.00,0,0,656,627,571,542,486,642,557,52,90,500,360,1,1,10378119,59,-6.47,-4.55,12,0.09,-88.00,-125.00,2260,20240610,-74.82,430,20250220,32.33,900,-36.78,20250102,430,32.33,20250220,2260,-74.82,20240610,430,32.33,20250220,0.00,N,258540,500,51 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 161023 57 100.00 KONEX N N N N N 646 -36 5 -5.28 332943 541 4.97 678 678 582 784 580 682 615.42 0.00 0 0 804 742 626 564 448 774 596 52 102 500 400 1 1 10378119 67 -7.34 -5.17 12 0.01 -88.00 -125.00 2260 20240610 -71.42 430 20250220 50.23 900 -28.22 20250102 430 50.23 20250220 2260 -71.42 20240610 430 50.23 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
3 20250312 151024 57 100.00 KONEX N N N N N 646 -36 5 -5.28 332943 541 4.97 678 678 582 784 580 682 615.42 0.00 0 0 804 742 626 564 448 774 596 52 102 500 400 1 1 10378119 67 -7.34 -5.17 12 0.01 -88.00 -125.00 2260 20240610 -71.42 430 20250220 50.23 900 -28.22 20250102 430 50.23 20250220 2260 -71.42 20240610 430 50.23 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
4 20250312 141021 57 100.00 KONEX N N N N N 646 -36 5 -5.28 332943 541 4.97 678 678 582 784 580 682 615.42 0.00 0 0 804 742 626 564 448 774 596 52 102 500 400 1 1 10378119 67 -7.34 -5.17 12 0.01 -88.00 -125.00 2260 20240610 -71.42 430 20250220 50.23 900 -28.22 20250102 430 50.23 20250220 2260 -71.42 20240610 430 50.23 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
5 20250312 131023 57 100.00 KONEX N N N N N 582 -100 5 -14.66 332297 540 4.96 678 678 582 784 580 682 615.36 0.00 0 0 804 742 626 564 448 774 596 52 102 500 400 1 1 10378119 60 -6.61 -4.66 12 0.01 -88.00 -125.00 2260 20240610 -74.25 430 20250220 35.35 900 -35.33 20250102 430 35.35 20250220 2260 -74.25 20240610 430 35.35 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
6 20250312 121025 57 100.00 KONEX N N N N N 647 -35 5 -5.13 127433 188 1.73 678 678 647 784 580 682 677.84 0.00 0 0 804 742 626 564 448 774 596 52 102 500 400 1 1 10378119 67 -7.35 -5.18 12 0.00 -88.00 -125.00 2260 20240610 -71.37 430 20250220 50.47 900 -28.11 20250102 430 50.47 20250220 2260 -71.37 20240610 430 50.47 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
7 20250312 111018 57 100.00 KONEX N N N N N 678 -4 5 -0.59 126786 187 1.72 678 678 678 784 580 682 678.00 0.00 0 0 804 742 626 564 448 774 596 52 102 500 400 1 1 10378119 70 -7.70 -5.42 12 0.00 -88.00 -125.00 2260 20240610 -70.00 430 20250220 57.67 900 -24.67 20250102 430 57.67 20250220 2260 -70.00 20240610 430 57.67 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
8 20250312 101020 57 100.00 KONEX N N N N N 682 0 3 0.00 0 0 0.00 0 0 0 784 580 682 0.00 0.00 0 0 804 742 626 564 448 774 596 52 102 500 400 1 1 10378119 71 -7.75 -5.46 12 0.00 -88.00 -125.00 2260 20240610 -69.82 430 20250220 58.60 900 -24.22 20250102 430 58.60 20250220 2260 -69.82 20240610 430 58.60 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
9 20250312 091027 57 100.00 KONEX N N N N N 682 0 3 0.00 0 0 0.00 0 0 0 784 580 682 0.00 0.00 0 0 804 742 626 564 448 774 596 52 102 500 400 1 1 10378119 71 -7.75 -5.46 12 0.00 -88.00 -125.00 2260 20240610 -69.82 430 20250220 58.60 900 -24.22 20250102 430 58.60 20250220 2260 -69.82 20240610 430 58.60 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
10 20250311 161015 57 100.00 KONEX N N N N N 682 82 2 13.67 6062505 10893 660.98 539 688 510 690 510 600 556.55 0.00 0 0 656 627 571 542 486 642 557 52 90 500 360 1 1 10378119 71 -7.75 -5.46 12 0.10 -88.00 -125.00 2260 20240610 -69.82 430 20250220 58.60 900 -24.22 20250102 430 58.60 20250220 2260 -69.82 20240610 430 58.60 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
11 20250311 151018 57 100.00 KONEX N N N N N 569 -31 5 -5.17 4899978 9188 557.52 539 688 510 690 510 600 533.30 0.00 0 0 656 627 571 542 486 642 557 52 90 500 360 1 1 10378119 59 -6.47 -4.55 12 0.09 -88.00 -125.00 2260 20240610 -74.82 430 20250220 32.33 900 -36.78 20250102 430 32.33 20250220 2260 -74.82 20240610 430 32.33 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
12 20250311 141020 57 100.00 KONEX N N N N N 569 -31 5 -5.17 4899409 9187 557.46 539 688 510 690 510 600 533.30 0.00 0 0 656 627 571 542 486 642 557 52 90 500 360 1 1 10378119 59 -6.47 -4.55 12 0.09 -88.00 -125.00 2260 20240610 -74.82 430 20250220 32.33 900 -36.78 20250102 430 32.33 20250220 2260 -74.82 20240610 430 32.33 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N