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
276240/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
20250312,161041,57,100.00,KONEX,,,N,N,N,N, ,N,357,4,2,1.13,1831052,4522,421.44,405,405,355,405,301,353,404.92,0.00,0,0,421,386,368,333,315,378,325,52,52,500,210,1,1,10413138,37,-3.37,-0.98,12,0.04,-106.00,-365.00,762,20240327,-53.15,301,20250307,18.60,623,-42.70,20250107,301,18.60,20250307,762,-53.15,20240327,301,18.60,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250312,151042,57,100.00,KONEX,,,N,N,N,N, ,N,357,4,2,1.13,1829267,4517,420.97,405,405,355,405,301,353,404.97,0.00,0,0,421,386,368,333,315,378,325,52,52,500,210,1,1,10413138,37,-3.37,-0.98,12,0.04,-106.00,-365.00,762,20240327,-53.15,301,20250307,18.60,623,-42.70,20250107,301,18.60,20250307,762,-53.15,20240327,301,18.60,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250312,141040,57,100.00,KONEX,,,N,N,N,N, ,N,405,52,1,14.73,796565,1967,183.32,405,405,355,405,301,353,404.96,0.00,0,0,421,386,368,333,315,378,325,52,52,500,210,1,1,10413138,42,-3.82,-1.11,12,0.02,-106.00,-365.00,762,20240327,-46.85,301,20250307,34.55,623,-34.99,20250107,301,34.55,20250307,762,-46.85,20240327,301,34.55,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250312,131041,57,100.00,KONEX,,,N,N,N,N, ,N,405,52,1,14.73,594065,1467,136.72,405,405,355,405,301,353,404.95,0.00,0,0,421,386,368,333,315,378,325,52,52,500,210,1,1,10413138,42,-3.82,-1.11,12,0.01,-106.00,-365.00,762,20240327,-46.85,301,20250307,34.55,623,-34.99,20250107,301,34.55,20250307,762,-46.85,20240327,301,34.55,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250312,121044,57,100.00,KONEX,,,N,N,N,N, ,N,405,52,1,14.73,593660,1466,136.63,405,405,355,405,301,353,404.95,0.00,0,0,421,386,368,333,315,378,325,52,52,500,210,1,1,10413138,42,-3.82,-1.11,12,0.01,-106.00,-365.00,762,20240327,-46.85,301,20250307,34.55,623,-34.99,20250107,301,34.55,20250307,762,-46.85,20240327,301,34.55,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250312,111036,57,100.00,KONEX,,,N,N,N,N, ,N,405,52,1,14.73,593660,1466,136.63,405,405,355,405,301,353,404.95,0.00,0,0,421,386,368,333,315,378,325,52,52,500,210,1,1,10413138,42,-3.82,-1.11,12,0.01,-106.00,-365.00,762,20240327,-46.85,301,20250307,34.55,623,-34.99,20250107,301,34.55,20250307,762,-46.85,20240327,301,34.55,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250312,101039,57,100.00,KONEX,,,N,N,N,N, ,N,404,51,2,14.45,44945,111,10.34,405,405,404,405,301,353,404.91,0.00,0,0,421,386,368,333,315,378,325,52,52,500,210,1,1,10413138,42,-3.81,-1.11,12,0.00,-106.00,-365.00,762,20240327,-46.98,301,20250307,34.22,623,-35.15,20250107,301,34.22,20250307,762,-46.98,20240327,301,34.22,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250312,091046,57,100.00,KONEX,,,N,N,N,N, ,N,353,0,3,0.00,0,0,0.00,0,0,0,405,301,353,0.00,0.00,0,0,421,386,368,333,315,378,325,52,52,500,210,1,1,10413138,37,-3.33,-0.97,12,0.00,-106.00,-365.00,762,20240327,-53.67,301,20250307,17.28,623,-43.34,20250107,301,17.28,20250307,762,-53.67,20240327,301,17.28,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250311,161033,57,100.00,KONEX,,,N,N,N,N, ,N,353,2,2,0.57,430770,1073,96.49,403,403,350,403,299,351,401.46,0.00,0,0,419,384,367,332,315,376,324,52,52,500,210,1,1,10413138,37,-3.33,-0.97,12,0.01,-106.00,-365.00,762,20240327,-53.67,301,20250307,17.28,623,-43.34,20250107,301,17.28,20250307,762,-53.67,20240327,301,17.28,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250311,151036,57,100.00,KONEX,,,N,N,N,N, ,N,403,52,1,14.81,420180,1043,93.79,403,403,350,403,299,351,402.86,0.00,0,0,419,384,367,332,315,376,324,52,52,500,210,1,1,10413138,42,-3.80,-1.10,12,0.01,-106.00,-365.00,762,20240327,-47.11,301,20250307,33.89,623,-35.31,20250107,301,33.89,20250307,762,-47.11,20240327,301,33.89,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250311,141039,57,100.00,KONEX,,,N,N,N,N, ,N,403,52,1,14.81,420180,1043,93.79,403,403,350,403,299,351,402.86,0.00,0,0,419,384,367,332,315,376,324,52,52,500,210,1,1,10413138,42,-3.80,-1.10,12,0.01,-106.00,-365.00,762,20240327,-47.11,301,20250307,33.89,623,-35.31,20250107,301,33.89,20250307,762,-47.11,20240327,301,33.89,20250307,0.00,N,276240,500,52 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 161041 57 100.00 KONEX N N N N N 357 4 2 1.13 1831052 4522 421.44 405 405 355 405 301 353 404.92 0.00 0 0 421 386 368 333 315 378 325 52 52 500 210 1 1 10413138 37 -3.37 -0.98 12 0.04 -106.00 -365.00 762 20240327 -53.15 301 20250307 18.60 623 -42.70 20250107 301 18.60 20250307 762 -53.15 20240327 301 18.60 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
3 20250312 151042 57 100.00 KONEX N N N N N 357 4 2 1.13 1829267 4517 420.97 405 405 355 405 301 353 404.97 0.00 0 0 421 386 368 333 315 378 325 52 52 500 210 1 1 10413138 37 -3.37 -0.98 12 0.04 -106.00 -365.00 762 20240327 -53.15 301 20250307 18.60 623 -42.70 20250107 301 18.60 20250307 762 -53.15 20240327 301 18.60 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
4 20250312 141040 57 100.00 KONEX N N N N N 405 52 1 14.73 796565 1967 183.32 405 405 355 405 301 353 404.96 0.00 0 0 421 386 368 333 315 378 325 52 52 500 210 1 1 10413138 42 -3.82 -1.11 12 0.02 -106.00 -365.00 762 20240327 -46.85 301 20250307 34.55 623 -34.99 20250107 301 34.55 20250307 762 -46.85 20240327 301 34.55 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
5 20250312 131041 57 100.00 KONEX N N N N N 405 52 1 14.73 594065 1467 136.72 405 405 355 405 301 353 404.95 0.00 0 0 421 386 368 333 315 378 325 52 52 500 210 1 1 10413138 42 -3.82 -1.11 12 0.01 -106.00 -365.00 762 20240327 -46.85 301 20250307 34.55 623 -34.99 20250107 301 34.55 20250307 762 -46.85 20240327 301 34.55 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
6 20250312 121044 57 100.00 KONEX N N N N N 405 52 1 14.73 593660 1466 136.63 405 405 355 405 301 353 404.95 0.00 0 0 421 386 368 333 315 378 325 52 52 500 210 1 1 10413138 42 -3.82 -1.11 12 0.01 -106.00 -365.00 762 20240327 -46.85 301 20250307 34.55 623 -34.99 20250107 301 34.55 20250307 762 -46.85 20240327 301 34.55 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
7 20250312 111036 57 100.00 KONEX N N N N N 405 52 1 14.73 593660 1466 136.63 405 405 355 405 301 353 404.95 0.00 0 0 421 386 368 333 315 378 325 52 52 500 210 1 1 10413138 42 -3.82 -1.11 12 0.01 -106.00 -365.00 762 20240327 -46.85 301 20250307 34.55 623 -34.99 20250107 301 34.55 20250307 762 -46.85 20240327 301 34.55 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
8 20250312 101039 57 100.00 KONEX N N N N N 404 51 2 14.45 44945 111 10.34 405 405 404 405 301 353 404.91 0.00 0 0 421 386 368 333 315 378 325 52 52 500 210 1 1 10413138 42 -3.81 -1.11 12 0.00 -106.00 -365.00 762 20240327 -46.98 301 20250307 34.22 623 -35.15 20250107 301 34.22 20250307 762 -46.98 20240327 301 34.22 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
9 20250312 091046 57 100.00 KONEX N N N N N 353 0 3 0.00 0 0 0.00 0 0 0 405 301 353 0.00 0.00 0 0 421 386 368 333 315 378 325 52 52 500 210 1 1 10413138 37 -3.33 -0.97 12 0.00 -106.00 -365.00 762 20240327 -53.67 301 20250307 17.28 623 -43.34 20250107 301 17.28 20250307 762 -53.67 20240327 301 17.28 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
10 20250311 161033 57 100.00 KONEX N N N N N 353 2 2 0.57 430770 1073 96.49 403 403 350 403 299 351 401.46 0.00 0 0 419 384 367 332 315 376 324 52 52 500 210 1 1 10413138 37 -3.33 -0.97 12 0.01 -106.00 -365.00 762 20240327 -53.67 301 20250307 17.28 623 -43.34 20250107 301 17.28 20250307 762 -53.67 20240327 301 17.28 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
11 20250311 151036 57 100.00 KONEX N N N N N 403 52 1 14.81 420180 1043 93.79 403 403 350 403 299 351 402.86 0.00 0 0 419 384 367 332 315 376 324 52 52 500 210 1 1 10413138 42 -3.80 -1.10 12 0.01 -106.00 -365.00 762 20240327 -47.11 301 20250307 33.89 623 -35.31 20250107 301 33.89 20250307 762 -47.11 20240327 301 33.89 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
12 20250311 141039 57 100.00 KONEX N N N N N 403 52 1 14.81 420180 1043 93.79 403 403 350 403 299 351 402.86 0.00 0 0 419 384 367 332 315 376 324 52 52 500 210 1 1 10413138 42 -3.80 -1.10 12 0.01 -106.00 -365.00 762 20240327 -47.11 301 20250307 33.89 623 -35.31 20250107 301 33.89 20250307 762 -47.11 20240327 301 33.89 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N