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
266350/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
20250312,161032,57,100.00,KONEX,,,N,N,N,N, ,N,330,-22,5,-6.25,1693,5,50.00,400,400,303,404,300,352,338.60,0.00,0,0,517,434,393,310,269,414,290,50,52,500,210,1,1,10055345,33,8.25,20.62,12,0.00,40.00,16.00,2700,20240628,-87.78,205,20250204,60.98,573,-42.41,20250102,205,60.98,20250204,2700,-87.78,20240628,205,60.98,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250312,151033,57,100.00,KONEX,,,N,N,N,N, ,N,400,48,2,13.64,400,1,10.00,400,400,400,404,300,352,400.00,0.00,0,0,517,434,393,310,269,414,290,50,52,500,210,1,1,10055345,40,10.00,25.00,12,0.00,40.00,16.00,2700,20240628,-85.19,205,20250204,95.12,573,-30.19,20250102,205,95.12,20250204,2700,-85.19,20240628,205,95.12,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250312,141031,57,100.00,KONEX,,,N,N,N,N, ,N,400,48,2,13.64,400,1,10.00,400,400,400,404,300,352,400.00,0.00,0,0,517,434,393,310,269,414,290,50,52,500,210,1,1,10055345,40,10.00,25.00,12,0.00,40.00,16.00,2700,20240628,-85.19,205,20250204,95.12,573,-30.19,20250102,205,95.12,20250204,2700,-85.19,20240628,205,95.12,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250312,131032,57,100.00,KONEX,,,N,N,N,N, ,N,400,48,2,13.64,400,1,10.00,400,400,400,404,300,352,400.00,0.00,0,0,517,434,393,310,269,414,290,50,52,500,210,1,1,10055345,40,10.00,25.00,12,0.00,40.00,16.00,2700,20240628,-85.19,205,20250204,95.12,573,-30.19,20250102,205,95.12,20250204,2700,-85.19,20240628,205,95.12,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250312,121035,57,100.00,KONEX,,,N,N,N,N, ,N,400,48,2,13.64,400,1,10.00,400,400,400,404,300,352,400.00,0.00,0,0,517,434,393,310,269,414,290,50,52,500,210,1,1,10055345,40,10.00,25.00,12,0.00,40.00,16.00,2700,20240628,-85.19,205,20250204,95.12,573,-30.19,20250102,205,95.12,20250204,2700,-85.19,20240628,205,95.12,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250312,111027,57,100.00,KONEX,,,N,N,N,N, ,N,400,48,2,13.64,400,1,10.00,400,400,400,404,300,352,400.00,0.00,0,0,517,434,393,310,269,414,290,50,52,500,210,1,1,10055345,40,10.00,25.00,12,0.00,40.00,16.00,2700,20240628,-85.19,205,20250204,95.12,573,-30.19,20250102,205,95.12,20250204,2700,-85.19,20240628,205,95.12,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250312,101030,57,100.00,KONEX,,,N,N,N,N, ,N,400,48,2,13.64,400,1,10.00,400,400,400,404,300,352,400.00,0.00,0,0,517,434,393,310,269,414,290,50,52,500,210,1,1,10055345,40,10.00,25.00,12,0.00,40.00,16.00,2700,20240628,-85.19,205,20250204,95.12,573,-30.19,20250102,205,95.12,20250204,2700,-85.19,20240628,205,95.12,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250312,091037,57,100.00,KONEX,,,N,N,N,N, ,N,352,0,3,0.00,0,0,0.00,0,0,0,404,300,352,0.00,0.00,0,0,517,434,393,310,269,414,290,50,52,500,210,1,1,10055345,35,8.80,22.00,12,0.00,40.00,16.00,2700,20240628,-86.96,205,20250204,71.71,573,-38.57,20250102,205,71.71,20250204,2700,-86.96,20240628,205,71.71,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250311,161024,57,100.00,KONEX,,,N,N,N,N, ,N,352,-62,4,-14.98,4116,10,1000.00,476,476,352,476,352,414,411.60,0.00,0,0,414,414,414,414,414,414,414,50,62,500,240,1,1,10055345,35,8.80,22.00,12,0.00,40.00,16.00,2700,20240628,-86.96,205,20250204,71.71,573,-38.57,20250102,205,71.71,20250204,2700,-86.96,20240628,205,71.71,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250311,151027,57,100.00,KONEX,,,N,N,N,N, ,N,352,-62,4,-14.98,4116,10,1000.00,476,476,352,476,352,414,411.60,0.00,0,0,414,414,414,414,414,414,414,50,62,500,240,1,1,10055345,35,8.80,22.00,12,0.00,40.00,16.00,2700,20240628,-86.96,205,20250204,71.71,573,-38.57,20250102,205,71.71,20250204,2700,-86.96,20240628,205,71.71,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250311,141030,57,100.00,KONEX,,,N,N,N,N, ,N,470,56,2,13.53,2942,7,700.00,476,476,352,476,352,414,420.29,0.00,0,0,414,414,414,414,414,414,414,50,62,500,240,1,1,10055345,47,11.75,29.38,12,0.00,40.00,16.00,2700,20240628,-82.59,205,20250204,129.27,573,-17.98,20250102,205,129.27,20250204,2700,-82.59,20240628,205,129.27,20250204,0.00,N,266350,500,50 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 20250312 161032 57 100.00 KONEX N N N N N 330 -22 5 -6.25 1693 5 50.00 400 400 303 404 300 352 338.60 0.00 0 0 517 434 393 310 269 414 290 50 52 500 210 1 1 10055345 33 8.25 20.62 12 0.00 40.00 16.00 2700 20240628 -87.78 205 20250204 60.98 573 -42.41 20250102 205 60.98 20250204 2700 -87.78 20240628 205 60.98 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
3 20250312 151033 57 100.00 KONEX N N N N N 400 48 2 13.64 400 1 10.00 400 400 400 404 300 352 400.00 0.00 0 0 517 434 393 310 269 414 290 50 52 500 210 1 1 10055345 40 10.00 25.00 12 0.00 40.00 16.00 2700 20240628 -85.19 205 20250204 95.12 573 -30.19 20250102 205 95.12 20250204 2700 -85.19 20240628 205 95.12 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
4 20250312 141031 57 100.00 KONEX N N N N N 400 48 2 13.64 400 1 10.00 400 400 400 404 300 352 400.00 0.00 0 0 517 434 393 310 269 414 290 50 52 500 210 1 1 10055345 40 10.00 25.00 12 0.00 40.00 16.00 2700 20240628 -85.19 205 20250204 95.12 573 -30.19 20250102 205 95.12 20250204 2700 -85.19 20240628 205 95.12 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
5 20250312 131032 57 100.00 KONEX N N N N N 400 48 2 13.64 400 1 10.00 400 400 400 404 300 352 400.00 0.00 0 0 517 434 393 310 269 414 290 50 52 500 210 1 1 10055345 40 10.00 25.00 12 0.00 40.00 16.00 2700 20240628 -85.19 205 20250204 95.12 573 -30.19 20250102 205 95.12 20250204 2700 -85.19 20240628 205 95.12 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
6 20250312 121035 57 100.00 KONEX N N N N N 400 48 2 13.64 400 1 10.00 400 400 400 404 300 352 400.00 0.00 0 0 517 434 393 310 269 414 290 50 52 500 210 1 1 10055345 40 10.00 25.00 12 0.00 40.00 16.00 2700 20240628 -85.19 205 20250204 95.12 573 -30.19 20250102 205 95.12 20250204 2700 -85.19 20240628 205 95.12 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
7 20250312 111027 57 100.00 KONEX N N N N N 400 48 2 13.64 400 1 10.00 400 400 400 404 300 352 400.00 0.00 0 0 517 434 393 310 269 414 290 50 52 500 210 1 1 10055345 40 10.00 25.00 12 0.00 40.00 16.00 2700 20240628 -85.19 205 20250204 95.12 573 -30.19 20250102 205 95.12 20250204 2700 -85.19 20240628 205 95.12 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
8 20250312 101030 57 100.00 KONEX N N N N N 400 48 2 13.64 400 1 10.00 400 400 400 404 300 352 400.00 0.00 0 0 517 434 393 310 269 414 290 50 52 500 210 1 1 10055345 40 10.00 25.00 12 0.00 40.00 16.00 2700 20240628 -85.19 205 20250204 95.12 573 -30.19 20250102 205 95.12 20250204 2700 -85.19 20240628 205 95.12 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
9 20250312 091037 57 100.00 KONEX N N N N N 352 0 3 0.00 0 0 0.00 0 0 0 404 300 352 0.00 0.00 0 0 517 434 393 310 269 414 290 50 52 500 210 1 1 10055345 35 8.80 22.00 12 0.00 40.00 16.00 2700 20240628 -86.96 205 20250204 71.71 573 -38.57 20250102 205 71.71 20250204 2700 -86.96 20240628 205 71.71 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
10 20250311 161024 57 100.00 KONEX N N N N N 352 -62 4 -14.98 4116 10 1000.00 476 476 352 476 352 414 411.60 0.00 0 0 414 414 414 414 414 414 414 50 62 500 240 1 1 10055345 35 8.80 22.00 12 0.00 40.00 16.00 2700 20240628 -86.96 205 20250204 71.71 573 -38.57 20250102 205 71.71 20250204 2700 -86.96 20240628 205 71.71 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
11 20250311 151027 57 100.00 KONEX N N N N N 352 -62 4 -14.98 4116 10 1000.00 476 476 352 476 352 414 411.60 0.00 0 0 414 414 414 414 414 414 414 50 62 500 240 1 1 10055345 35 8.80 22.00 12 0.00 40.00 16.00 2700 20240628 -86.96 205 20250204 71.71 573 -38.57 20250102 205 71.71 20250204 2700 -86.96 20240628 205 71.71 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
12 20250311 141030 57 100.00 KONEX N N N N N 470 56 2 13.53 2942 7 700.00 476 476 352 476 352 414 420.29 0.00 0 0 414 414 414 414 414 414 414 50 62 500 240 1 1 10055345 47 11.75 29.38 12 0.00 40.00 16.00 2700 20240628 -82.59 205 20250204 129.27 573 -17.98 20250102 205 129.27 20250204 2700 -82.59 20240628 205 129.27 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N