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
266470/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,382,0,3,0.00,108482,280,1.52,437,437,367,439,325,382,387.44,0.00,0,0,462,421,398,357,334,410,346,139,57,500,220,1,1,27866019,106,-2.46,-4.60,12,0.00,-155.00,-83.00,580,20240712,-34.14,180,20241205,112.22,467,-18.20,20250102,275,38.91,20250123,580,-34.14,20240712,180,112.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250312,151034,57,100.00,KONEX,,,N,N,N,N, ,N,387,5,2,1.31,31501,79,0.43,437,437,367,439,325,382,398.75,0.00,0,0,462,421,398,357,334,410,346,139,57,500,220,1,1,27866019,108,-2.50,-4.66,12,0.00,-155.00,-83.00,580,20240712,-33.28,180,20241205,115.00,467,-17.13,20250102,275,40.73,20250123,580,-33.28,20240712,180,115.00,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250312,141031,57,100.00,KONEX,,,N,N,N,N, ,N,387,5,2,1.31,31501,79,0.43,437,437,367,439,325,382,398.75,0.00,0,0,462,421,398,357,334,410,346,139,57,500,220,1,1,27866019,108,-2.50,-4.66,12,0.00,-155.00,-83.00,580,20240712,-33.28,180,20241205,115.00,467,-17.13,20250102,275,40.73,20250123,580,-33.28,20240712,180,115.00,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250312,131033,57,100.00,KONEX,,,N,N,N,N, ,N,387,5,2,1.31,27631,69,0.37,437,437,367,439,325,382,400.45,0.00,0,0,462,421,398,357,334,410,346,139,57,500,220,1,1,27866019,108,-2.50,-4.66,12,0.00,-155.00,-83.00,580,20240712,-33.28,180,20241205,115.00,467,-17.13,20250102,275,40.73,20250123,580,-33.28,20240712,180,115.00,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250312,121035,57,100.00,KONEX,,,N,N,N,N, ,N,400,18,2,4.71,23254,58,0.31,437,437,367,439,325,382,400.93,0.00,0,0,462,421,398,357,334,410,346,139,57,500,220,1,1,27866019,111,-2.58,-4.82,12,0.00,-155.00,-83.00,580,20240712,-31.03,180,20241205,122.22,467,-14.35,20250102,275,45.45,20250123,580,-31.03,20240712,180,122.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250312,111027,57,100.00,KONEX,,,N,N,N,N, ,N,400,18,2,4.71,23254,58,0.31,437,437,367,439,325,382,400.93,0.00,0,0,462,421,398,357,334,410,346,139,57,500,220,1,1,27866019,111,-2.58,-4.82,12,0.00,-155.00,-83.00,580,20240712,-31.03,180,20241205,122.22,467,-14.35,20250102,275,45.45,20250123,580,-31.03,20240712,180,122.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250312,101030,57,100.00,KONEX,,,N,N,N,N, ,N,427,45,2,11.78,2096,5,0.03,437,437,367,439,325,382,419.20,0.00,0,0,462,421,398,357,334,410,346,139,57,500,220,1,1,27866019,119,-2.75,-5.14,12,0.00,-155.00,-83.00,580,20240712,-26.38,180,20241205,137.22,467,-8.57,20250102,275,55.27,20250123,580,-26.38,20240712,180,137.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250312,091037,57,100.00,KONEX,,,N,N,N,N, ,N,367,-15,5,-3.93,1239,3,0.02,437,437,367,439,325,382,413.00,0.00,0,0,462,421,398,357,334,410,346,139,57,500,220,1,1,27866019,102,-2.37,-4.42,12,0.00,-155.00,-83.00,580,20240712,-36.72,180,20241205,103.89,467,-21.41,20250102,275,33.45,20250123,580,-36.72,20240712,180,103.89,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250311,161024,57,100.00,KONEX,,,N,N,N,N, ,N,382,0,3,0.00,7273828,18428,21427.91,398,439,375,439,325,382,394.72,0.00,0,0,495,438,402,345,309,467,374,139,57,500,220,1,1,27866019,106,-2.46,-4.60,12,0.07,-155.00,-83.00,580,20240712,-34.14,180,20241205,112.22,467,-18.20,20250102,275,38.91,20250123,580,-34.14,20240712,180,112.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250311,151027,57,100.00,KONEX,,,N,N,N,N, ,N,395,13,2,3.40,7235245,18327,21310.46,398,439,375,439,325,382,394.79,0.00,0,0,495,438,402,345,309,467,374,139,57,500,220,1,1,27866019,110,-2.55,-4.76,12,0.07,-155.00,-83.00,580,20240712,-31.90,180,20241205,119.44,467,-15.42,20250102,275,43.64,20250123,580,-31.90,20240712,180,119.44,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250311,141030,57,100.00,KONEX,,,N,N,N,N, ,N,379,-3,5,-0.79,7234850,18326,21309.30,398,439,375,439,325,382,394.79,0.00,0,0,495,438,402,345,309,467,374,139,57,500,220,1,1,27866019,106,-2.45,-4.57,12,0.07,-155.00,-83.00,580,20240712,-34.66,180,20241205,110.56,467,-18.84,20250102,275,37.82,20250123,580,-34.66,20240712,180,110.56,20241205,0.00,N,266470,500,139 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 382 0 3 0.00 108482 280 1.52 437 437 367 439 325 382 387.44 0.00 0 0 462 421 398 357 334 410 346 139 57 500 220 1 1 27866019 106 -2.46 -4.60 12 0.00 -155.00 -83.00 580 20240712 -34.14 180 20241205 112.22 467 -18.20 20250102 275 38.91 20250123 580 -34.14 20240712 180 112.22 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
3 20250312 151034 57 100.00 KONEX N N N N N 387 5 2 1.31 31501 79 0.43 437 437 367 439 325 382 398.75 0.00 0 0 462 421 398 357 334 410 346 139 57 500 220 1 1 27866019 108 -2.50 -4.66 12 0.00 -155.00 -83.00 580 20240712 -33.28 180 20241205 115.00 467 -17.13 20250102 275 40.73 20250123 580 -33.28 20240712 180 115.00 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
4 20250312 141031 57 100.00 KONEX N N N N N 387 5 2 1.31 31501 79 0.43 437 437 367 439 325 382 398.75 0.00 0 0 462 421 398 357 334 410 346 139 57 500 220 1 1 27866019 108 -2.50 -4.66 12 0.00 -155.00 -83.00 580 20240712 -33.28 180 20241205 115.00 467 -17.13 20250102 275 40.73 20250123 580 -33.28 20240712 180 115.00 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
5 20250312 131033 57 100.00 KONEX N N N N N 387 5 2 1.31 27631 69 0.37 437 437 367 439 325 382 400.45 0.00 0 0 462 421 398 357 334 410 346 139 57 500 220 1 1 27866019 108 -2.50 -4.66 12 0.00 -155.00 -83.00 580 20240712 -33.28 180 20241205 115.00 467 -17.13 20250102 275 40.73 20250123 580 -33.28 20240712 180 115.00 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
6 20250312 121035 57 100.00 KONEX N N N N N 400 18 2 4.71 23254 58 0.31 437 437 367 439 325 382 400.93 0.00 0 0 462 421 398 357 334 410 346 139 57 500 220 1 1 27866019 111 -2.58 -4.82 12 0.00 -155.00 -83.00 580 20240712 -31.03 180 20241205 122.22 467 -14.35 20250102 275 45.45 20250123 580 -31.03 20240712 180 122.22 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
7 20250312 111027 57 100.00 KONEX N N N N N 400 18 2 4.71 23254 58 0.31 437 437 367 439 325 382 400.93 0.00 0 0 462 421 398 357 334 410 346 139 57 500 220 1 1 27866019 111 -2.58 -4.82 12 0.00 -155.00 -83.00 580 20240712 -31.03 180 20241205 122.22 467 -14.35 20250102 275 45.45 20250123 580 -31.03 20240712 180 122.22 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
8 20250312 101030 57 100.00 KONEX N N N N N 427 45 2 11.78 2096 5 0.03 437 437 367 439 325 382 419.20 0.00 0 0 462 421 398 357 334 410 346 139 57 500 220 1 1 27866019 119 -2.75 -5.14 12 0.00 -155.00 -83.00 580 20240712 -26.38 180 20241205 137.22 467 -8.57 20250102 275 55.27 20250123 580 -26.38 20240712 180 137.22 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
9 20250312 091037 57 100.00 KONEX N N N N N 367 -15 5 -3.93 1239 3 0.02 437 437 367 439 325 382 413.00 0.00 0 0 462 421 398 357 334 410 346 139 57 500 220 1 1 27866019 102 -2.37 -4.42 12 0.00 -155.00 -83.00 580 20240712 -36.72 180 20241205 103.89 467 -21.41 20250102 275 33.45 20250123 580 -36.72 20240712 180 103.89 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
10 20250311 161024 57 100.00 KONEX N N N N N 382 0 3 0.00 7273828 18428 21427.91 398 439 375 439 325 382 394.72 0.00 0 0 495 438 402 345 309 467 374 139 57 500 220 1 1 27866019 106 -2.46 -4.60 12 0.07 -155.00 -83.00 580 20240712 -34.14 180 20241205 112.22 467 -18.20 20250102 275 38.91 20250123 580 -34.14 20240712 180 112.22 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
11 20250311 151027 57 100.00 KONEX N N N N N 395 13 2 3.40 7235245 18327 21310.46 398 439 375 439 325 382 394.79 0.00 0 0 495 438 402 345 309 467 374 139 57 500 220 1 1 27866019 110 -2.55 -4.76 12 0.07 -155.00 -83.00 580 20240712 -31.90 180 20241205 119.44 467 -15.42 20250102 275 43.64 20250123 580 -31.90 20240712 180 119.44 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
12 20250311 141030 57 100.00 KONEX N N N N N 379 -3 5 -0.79 7234850 18326 21309.30 398 439 375 439 325 382 394.79 0.00 0 0 495 438 402 345 309 467 374 139 57 500 220 1 1 27866019 106 -2.45 -4.57 12 0.07 -155.00 -83.00 580 20240712 -34.66 180 20241205 110.56 467 -18.84 20250102 275 37.82 20250123 580 -34.66 20240712 180 110.56 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N