ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161040,57,100.00,KONEX,,,N,N,N,N, ,N,642,49,2,8.26,23050,38,1.43,529,656,505,681,505,593,606.58,0.00,0,0,676,634,583,541,490,609,516,52,88,500,350,1,1,10378119,67,-7.30,-5.14,12,0.00,-88.00,-125.00,2260,20240610,-71.59,430,20250220,49.30,900,-28.67,20250102,430,49.30,20250220,2260,-71.59,20240610,430,49.30,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250318,151045,57,100.00,KONEX,,,N,N,N,N, ,N,642,49,2,8.26,23050,38,1.43,529,656,505,681,505,593,606.58,0.00,0,0,676,634,583,541,490,609,516,52,88,500,350,1,1,10378119,67,-7.30,-5.14,12,0.00,-88.00,-125.00,2260,20240610,-71.59,430,20250220,49.30,900,-28.67,20250102,430,49.30,20250220,2260,-71.59,20240610,430,49.30,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250318,141042,57,100.00,KONEX,,,N,N,N,N, ,N,599,6,2,1.01,22408,37,1.39,529,656,505,681,505,593,605.62,0.00,0,0,676,634,583,541,490,609,516,52,88,500,350,1,1,10378119,62,-6.81,-4.79,12,0.00,-88.00,-125.00,2260,20240610,-73.50,430,20250220,39.30,900,-33.44,20250102,430,39.30,20250220,2260,-73.50,20240610,430,39.30,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250318,131040,57,100.00,KONEX,,,N,N,N,N, ,N,564,-29,5,-4.89,21245,35,1.32,529,656,505,681,505,593,607.00,0.00,0,0,676,634,583,541,490,609,516,52,88,500,350,1,1,10378119,59,-6.41,-4.51,12,0.00,-88.00,-125.00,2260,20240610,-75.04,430,20250220,31.16,900,-37.33,20250102,430,31.16,20250220,2260,-75.04,20240610,430,31.16,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250318,121043,57,100.00,KONEX,,,N,N,N,N, ,N,656,63,2,10.62,2204,4,0.15,529,656,505,681,505,593,551.00,0.00,0,0,676,634,583,541,490,609,516,52,88,500,350,1,1,10378119,68,-7.45,-5.25,12,0.00,-88.00,-125.00,2260,20240610,-70.97,430,20250220,52.56,900,-27.11,20250102,430,52.56,20250220,2260,-70.97,20240610,430,52.56,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250318,111041,57,100.00,KONEX,,,N,N,N,N, ,N,656,63,2,10.62,2204,4,0.15,529,656,505,681,505,593,551.00,0.00,0,0,676,634,583,541,490,609,516,52,88,500,350,1,1,10378119,68,-7.45,-5.25,12,0.00,-88.00,-125.00,2260,20240610,-70.97,430,20250220,52.56,900,-27.11,20250102,430,52.56,20250220,2260,-70.97,20240610,430,52.56,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250318,101044,57,100.00,KONEX,,,N,N,N,N, ,N,656,63,2,10.62,2204,4,0.15,529,656,505,681,505,593,551.00,0.00,0,0,676,634,583,541,490,609,516,52,88,500,350,1,1,10378119,68,-7.45,-5.25,12,0.00,-88.00,-125.00,2260,20240610,-70.97,430,20250220,52.56,900,-27.11,20250102,430,52.56,20250220,2260,-70.97,20240610,430,52.56,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250318,091046,57,100.00,KONEX,,,N,N,N,N, ,N,656,63,2,10.62,2204,4,0.15,529,656,505,681,505,593,551.00,0.00,0,0,676,634,583,541,490,609,516,52,88,500,350,1,1,10378119,68,-7.45,-5.25,12,0.00,-88.00,-125.00,2260,20240610,-70.97,430,20250220,52.56,900,-27.11,20250102,430,52.56,20250220,2260,-70.97,20240610,430,52.56,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250317,161038,57,100.00,KONEX,,,N,N,N,N, ,N,593,-32,5,-5.12,1494345,2656,52.80,625,625,532,718,532,625,562.63,0.00,0,0,691,658,611,578,531,634,554,52,93,500,370,1,1,10378119,62,-6.74,-4.74,12,0.03,-88.00,-125.00,2260,20240610,-73.76,430,20250220,37.91,900,-34.11,20250102,430,37.91,20250220,2260,-73.76,20240610,430,37.91,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250317,151038,57,100.00,KONEX,,,N,N,N,N, ,N,593,-32,5,-5.12,1494345,2656,52.80,625,625,532,718,532,625,562.63,0.00,0,0,691,658,611,578,531,634,554,52,93,500,370,1,1,10378119,62,-6.74,-4.74,12,0.03,-88.00,-125.00,2260,20240610,-73.76,430,20250220,37.91,900,-34.11,20250102,430,37.91,20250220,2260,-73.76,20240610,430,37.91,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250317,141040,57,100.00,KONEX,,,N,N,N,N, ,N,593,-32,5,-5.12,1494345,2656,52.80,625,625,532,718,532,625,562.63,0.00,0,0,691,658,611,578,531,634,554,52,93,500,370,1,1,10378119,62,-6.74,-4.74,12,0.03,-88.00,-125.00,2260,20240610,-73.76,430,20250220,37.91,900,-34.11,20250102,430,37.91,20250220,2260,-73.76,20240610,430,37.91,20250220,0.00,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 20250318 161040 57 100.00 KONEX N N N N N 642 49 2 8.26 23050 38 1.43 529 656 505 681 505 593 606.58 0.00 0 0 676 634 583 541 490 609 516 52 88 500 350 1 1 10378119 67 -7.30 -5.14 12 0.00 -88.00 -125.00 2260 20240610 -71.59 430 20250220 49.30 900 -28.67 20250102 430 49.30 20250220 2260 -71.59 20240610 430 49.30 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
3 20250318 151045 57 100.00 KONEX N N N N N 642 49 2 8.26 23050 38 1.43 529 656 505 681 505 593 606.58 0.00 0 0 676 634 583 541 490 609 516 52 88 500 350 1 1 10378119 67 -7.30 -5.14 12 0.00 -88.00 -125.00 2260 20240610 -71.59 430 20250220 49.30 900 -28.67 20250102 430 49.30 20250220 2260 -71.59 20240610 430 49.30 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
4 20250318 141042 57 100.00 KONEX N N N N N 599 6 2 1.01 22408 37 1.39 529 656 505 681 505 593 605.62 0.00 0 0 676 634 583 541 490 609 516 52 88 500 350 1 1 10378119 62 -6.81 -4.79 12 0.00 -88.00 -125.00 2260 20240610 -73.50 430 20250220 39.30 900 -33.44 20250102 430 39.30 20250220 2260 -73.50 20240610 430 39.30 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
5 20250318 131040 57 100.00 KONEX N N N N N 564 -29 5 -4.89 21245 35 1.32 529 656 505 681 505 593 607.00 0.00 0 0 676 634 583 541 490 609 516 52 88 500 350 1 1 10378119 59 -6.41 -4.51 12 0.00 -88.00 -125.00 2260 20240610 -75.04 430 20250220 31.16 900 -37.33 20250102 430 31.16 20250220 2260 -75.04 20240610 430 31.16 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
6 20250318 121043 57 100.00 KONEX N N N N N 656 63 2 10.62 2204 4 0.15 529 656 505 681 505 593 551.00 0.00 0 0 676 634 583 541 490 609 516 52 88 500 350 1 1 10378119 68 -7.45 -5.25 12 0.00 -88.00 -125.00 2260 20240610 -70.97 430 20250220 52.56 900 -27.11 20250102 430 52.56 20250220 2260 -70.97 20240610 430 52.56 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
7 20250318 111041 57 100.00 KONEX N N N N N 656 63 2 10.62 2204 4 0.15 529 656 505 681 505 593 551.00 0.00 0 0 676 634 583 541 490 609 516 52 88 500 350 1 1 10378119 68 -7.45 -5.25 12 0.00 -88.00 -125.00 2260 20240610 -70.97 430 20250220 52.56 900 -27.11 20250102 430 52.56 20250220 2260 -70.97 20240610 430 52.56 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
8 20250318 101044 57 100.00 KONEX N N N N N 656 63 2 10.62 2204 4 0.15 529 656 505 681 505 593 551.00 0.00 0 0 676 634 583 541 490 609 516 52 88 500 350 1 1 10378119 68 -7.45 -5.25 12 0.00 -88.00 -125.00 2260 20240610 -70.97 430 20250220 52.56 900 -27.11 20250102 430 52.56 20250220 2260 -70.97 20240610 430 52.56 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
9 20250318 091046 57 100.00 KONEX N N N N N 656 63 2 10.62 2204 4 0.15 529 656 505 681 505 593 551.00 0.00 0 0 676 634 583 541 490 609 516 52 88 500 350 1 1 10378119 68 -7.45 -5.25 12 0.00 -88.00 -125.00 2260 20240610 -70.97 430 20250220 52.56 900 -27.11 20250102 430 52.56 20250220 2260 -70.97 20240610 430 52.56 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
10 20250317 161038 57 100.00 KONEX N N N N N 593 -32 5 -5.12 1494345 2656 52.80 625 625 532 718 532 625 562.63 0.00 0 0 691 658 611 578 531 634 554 52 93 500 370 1 1 10378119 62 -6.74 -4.74 12 0.03 -88.00 -125.00 2260 20240610 -73.76 430 20250220 37.91 900 -34.11 20250102 430 37.91 20250220 2260 -73.76 20240610 430 37.91 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
11 20250317 151038 57 100.00 KONEX N N N N N 593 -32 5 -5.12 1494345 2656 52.80 625 625 532 718 532 625 562.63 0.00 0 0 691 658 611 578 531 634 554 52 93 500 370 1 1 10378119 62 -6.74 -4.74 12 0.03 -88.00 -125.00 2260 20240610 -73.76 430 20250220 37.91 900 -34.11 20250102 430 37.91 20250220 2260 -73.76 20240610 430 37.91 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
12 20250317 141040 57 100.00 KONEX N N N N N 593 -32 5 -5.12 1494345 2656 52.80 625 625 532 718 532 625 562.63 0.00 0 0 691 658 611 578 531 634 554 52 93 500 370 1 1 10378119 62 -6.74 -4.74 12 0.03 -88.00 -125.00 2260 20240610 -73.76 430 20250220 37.91 900 -34.11 20250102 430 37.91 20250220 2260 -73.76 20240610 430 37.91 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N