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
266870/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,700,13,2,1.89,32572,52,8.86,685,700,623,790,584,687,626.38,0.00,0,0,755,721,653,619,551,738,636,32,103,500,410,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,797,-12.17,20250305,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250312,151034,57,100.00,KONEX,,,N,N,N,N, ,N,660,-27,5,-3.93,1345,2,0.34,685,685,660,790,584,687,672.50,0.00,0,0,755,721,653,619,551,738,636,32,103,500,410,1,1,6408680,42,-1.61,0.38,12,0.00,-409.00,1759.00,999,20240528,-33.93,391,20250124,68.80,797,-17.19,20250305,391,68.80,20250124,999,-33.93,20240528,391,68.80,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250312,141031,57,100.00,KONEX,,,N,N,N,N, ,N,685,-2,5,-0.29,685,1,0.17,685,685,685,790,584,687,685.00,0.00,0,0,755,721,653,619,551,738,636,32,103,500,410,1,1,6408680,44,-1.67,0.39,12,0.00,-409.00,1759.00,999,20240528,-31.43,391,20250124,75.19,797,-14.05,20250305,391,75.19,20250124,999,-31.43,20240528,391,75.19,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250312,131033,57,100.00,KONEX,,,N,N,N,N, ,N,685,-2,5,-0.29,685,1,0.17,685,685,685,790,584,687,685.00,0.00,0,0,755,721,653,619,551,738,636,32,103,500,410,1,1,6408680,44,-1.67,0.39,12,0.00,-409.00,1759.00,999,20240528,-31.43,391,20250124,75.19,797,-14.05,20250305,391,75.19,20250124,999,-31.43,20240528,391,75.19,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250312,121035,57,100.00,KONEX,,,N,N,N,N, ,N,685,-2,5,-0.29,685,1,0.17,685,685,685,790,584,687,685.00,0.00,0,0,755,721,653,619,551,738,636,32,103,500,410,1,1,6408680,44,-1.67,0.39,12,0.00,-409.00,1759.00,999,20240528,-31.43,391,20250124,75.19,797,-14.05,20250305,391,75.19,20250124,999,-31.43,20240528,391,75.19,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250312,111028,57,100.00,KONEX,,,N,N,N,N, ,N,687,0,3,0.00,0,0,0.00,0,0,0,790,584,687,0.00,0.00,0,0,755,721,653,619,551,738,636,32,103,500,410,1,1,6408680,44,-1.68,0.39,12,0.00,-409.00,1759.00,999,20240528,-31.23,391,20250124,75.70,797,-13.80,20250305,391,75.70,20250124,999,-31.23,20240528,391,75.70,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250312,101030,57,100.00,KONEX,,,N,N,N,N, ,N,687,0,3,0.00,0,0,0.00,0,0,0,790,584,687,0.00,0.00,0,0,755,721,653,619,551,738,636,32,103,500,410,1,1,6408680,44,-1.68,0.39,12,0.00,-409.00,1759.00,999,20240528,-31.23,391,20250124,75.70,797,-13.80,20250305,391,75.70,20250124,999,-31.23,20240528,391,75.70,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250312,091037,57,100.00,KONEX,,,N,N,N,N, ,N,687,0,3,0.00,0,0,0.00,0,0,0,790,584,687,0.00,0.00,0,0,755,721,653,619,551,738,636,32,103,500,410,1,1,6408680,44,-1.68,0.39,12,0.00,-409.00,1759.00,999,20240528,-31.23,391,20250124,75.70,797,-13.80,20250305,391,75.70,20250124,999,-31.23,20240528,391,75.70,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250311,161025,57,100.00,KONEX,,,N,N,N,N, ,N,687,-1,5,-0.15,343599,587,57.16,687,687,585,791,585,688,585.35,0.00,0,0,862,775,702,615,542,738,578,32,103,500,410,1,1,6408680,44,-1.68,0.39,12,0.01,-409.00,1759.00,999,20240528,-31.23,391,20250124,75.70,797,-13.80,20250305,391,75.70,20250124,999,-31.23,20240528,391,75.70,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250311,151028,57,100.00,KONEX,,,N,N,N,N, ,N,687,-1,5,-0.15,343599,587,57.16,687,687,585,791,585,688,585.35,0.00,0,0,862,775,702,615,542,738,578,32,103,500,410,1,1,6408680,44,-1.68,0.39,12,0.01,-409.00,1759.00,999,20240528,-31.23,391,20250124,75.70,797,-13.80,20250305,391,75.70,20250124,999,-31.23,20240528,391,75.70,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250311,141030,57,100.00,KONEX,,,N,N,N,N, ,N,687,-1,5,-0.15,343599,587,57.16,687,687,585,791,585,688,585.35,0.00,0,0,862,775,702,615,542,738,578,32,103,500,410,1,1,6408680,44,-1.68,0.39,12,0.01,-409.00,1759.00,999,20240528,-31.23,391,20250124,75.70,797,-13.80,20250305,391,75.70,20250124,999,-31.23,20240528,391,75.70,20250124,0.00,N,266870,500,32 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 700 13 2 1.89 32572 52 8.86 685 700 623 790 584 687 626.38 0.00 0 0 755 721 653 619 551 738 636 32 103 500 410 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 999 20240528 -29.93 391 20250124 79.03 797 -12.17 20250305 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
3 20250312 151034 57 100.00 KONEX N N N N N 660 -27 5 -3.93 1345 2 0.34 685 685 660 790 584 687 672.50 0.00 0 0 755 721 653 619 551 738 636 32 103 500 410 1 1 6408680 42 -1.61 0.38 12 0.00 -409.00 1759.00 999 20240528 -33.93 391 20250124 68.80 797 -17.19 20250305 391 68.80 20250124 999 -33.93 20240528 391 68.80 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
4 20250312 141031 57 100.00 KONEX N N N N N 685 -2 5 -0.29 685 1 0.17 685 685 685 790 584 687 685.00 0.00 0 0 755 721 653 619 551 738 636 32 103 500 410 1 1 6408680 44 -1.67 0.39 12 0.00 -409.00 1759.00 999 20240528 -31.43 391 20250124 75.19 797 -14.05 20250305 391 75.19 20250124 999 -31.43 20240528 391 75.19 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
5 20250312 131033 57 100.00 KONEX N N N N N 685 -2 5 -0.29 685 1 0.17 685 685 685 790 584 687 685.00 0.00 0 0 755 721 653 619 551 738 636 32 103 500 410 1 1 6408680 44 -1.67 0.39 12 0.00 -409.00 1759.00 999 20240528 -31.43 391 20250124 75.19 797 -14.05 20250305 391 75.19 20250124 999 -31.43 20240528 391 75.19 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
6 20250312 121035 57 100.00 KONEX N N N N N 685 -2 5 -0.29 685 1 0.17 685 685 685 790 584 687 685.00 0.00 0 0 755 721 653 619 551 738 636 32 103 500 410 1 1 6408680 44 -1.67 0.39 12 0.00 -409.00 1759.00 999 20240528 -31.43 391 20250124 75.19 797 -14.05 20250305 391 75.19 20250124 999 -31.43 20240528 391 75.19 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
7 20250312 111028 57 100.00 KONEX N N N N N 687 0 3 0.00 0 0 0.00 0 0 0 790 584 687 0.00 0.00 0 0 755 721 653 619 551 738 636 32 103 500 410 1 1 6408680 44 -1.68 0.39 12 0.00 -409.00 1759.00 999 20240528 -31.23 391 20250124 75.70 797 -13.80 20250305 391 75.70 20250124 999 -31.23 20240528 391 75.70 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
8 20250312 101030 57 100.00 KONEX N N N N N 687 0 3 0.00 0 0 0.00 0 0 0 790 584 687 0.00 0.00 0 0 755 721 653 619 551 738 636 32 103 500 410 1 1 6408680 44 -1.68 0.39 12 0.00 -409.00 1759.00 999 20240528 -31.23 391 20250124 75.70 797 -13.80 20250305 391 75.70 20250124 999 -31.23 20240528 391 75.70 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
9 20250312 091037 57 100.00 KONEX N N N N N 687 0 3 0.00 0 0 0.00 0 0 0 790 584 687 0.00 0.00 0 0 755 721 653 619 551 738 636 32 103 500 410 1 1 6408680 44 -1.68 0.39 12 0.00 -409.00 1759.00 999 20240528 -31.23 391 20250124 75.70 797 -13.80 20250305 391 75.70 20250124 999 -31.23 20240528 391 75.70 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
10 20250311 161025 57 100.00 KONEX N N N N N 687 -1 5 -0.15 343599 587 57.16 687 687 585 791 585 688 585.35 0.00 0 0 862 775 702 615 542 738 578 32 103 500 410 1 1 6408680 44 -1.68 0.39 12 0.01 -409.00 1759.00 999 20240528 -31.23 391 20250124 75.70 797 -13.80 20250305 391 75.70 20250124 999 -31.23 20240528 391 75.70 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
11 20250311 151028 57 100.00 KONEX N N N N N 687 -1 5 -0.15 343599 587 57.16 687 687 585 791 585 688 585.35 0.00 0 0 862 775 702 615 542 738 578 32 103 500 410 1 1 6408680 44 -1.68 0.39 12 0.01 -409.00 1759.00 999 20240528 -31.23 391 20250124 75.70 797 -13.80 20250305 391 75.70 20250124 999 -31.23 20240528 391 75.70 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
12 20250311 141030 57 100.00 KONEX N N N N N 687 -1 5 -0.15 343599 587 57.16 687 687 585 791 585 688 585.35 0.00 0 0 862 775 702 615 542 738 578 32 103 500 410 1 1 6408680 44 -1.68 0.39 12 0.01 -409.00 1759.00 999 20240528 -31.23 391 20250124 75.70 797 -13.80 20250305 391 75.70 20250124 999 -31.23 20240528 391 75.70 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N