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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,131039,57,100.00,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
20250317,121039,57,100.00,KONEX,,,N,N,N,N, ,N,624,-1,5,-0.16,122482,197,3.92,625,625,594,718,532,625,621.74,0.00,0,0,691,658,611,578,531,634,554,52,93,500,370,1,1,10378119,65,-7.09,-4.99,12,0.00,-88.00,-125.00,2260,20240610,-72.39,430,20250220,45.12,900,-30.67,20250102,430,45.12,20250220,2260,-72.39,20240610,430,45.12,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250317,111039,57,100.00,KONEX,,,N,N,N,N, ,N,594,-31,5,-4.96,119362,192,3.82,625,625,594,718,532,625,621.68,0.00,0,0,691,658,611,578,531,634,554,52,93,500,370,1,1,10378119,62,-6.75,-4.75,12,0.00,-88.00,-125.00,2260,20240610,-73.72,430,20250220,38.14,900,-34.00,20250102,430,38.14,20250220,2260,-73.72,20240610,430,38.14,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250317,101037,57,100.00,KONEX,,,N,N,N,N, ,N,594,-31,5,-4.96,117580,189,3.76,625,625,594,718,532,625,622.12,0.00,0,0,691,658,611,578,531,634,554,52,93,500,370,1,1,10378119,62,-6.75,-4.75,12,0.00,-88.00,-125.00,2260,20240610,-73.72,430,20250220,38.14,900,-34.00,20250102,430,38.14,20250220,2260,-73.72,20240610,430,38.14,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250317,091041,57,100.00,KONEX,,,N,N,N,N, ,N,625,0,3,0.00,96250,154,3.06,625,625,625,718,532,625,625.00,0.00,0,0,691,658,611,578,531,634,554,52,93,500,370,1,1,10378119,65,-7.10,-5.00,12,0.00,-88.00,-125.00,2260,20240610,-72.35,430,20250220,45.35,900,-30.56,20250102,430,45.35,20250220,2260,-72.35,20240610,430,45.35,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250314,161033,57,100.00,KONEX,,,N,N,N,N, ,N,625,-35,5,-5.30,2849103,5030,15242.42,644,644,564,759,561,660,566.42,0.00,0,0,784,721,636,573,488,679,531,52,99,500,390,1,1,10378119,65,-7.10,-5.00,12,0.05,-88.00,-125.00,2260,20240610,-72.35,430,20250220,45.35,900,-30.56,20250102,430,45.35,20250220,2260,-72.35,20240610,430,45.35,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250314,151041,57,100.00,KONEX,,,N,N,N,N, ,N,564,-96,5,-14.55,2847228,5027,15233.33,644,644,564,759,561,660,566.39,0.00,0,0,784,721,636,573,488,679,531,52,99,500,390,1,1,10378119,59,-6.41,-4.51,12,0.05,-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
20250314,141035,57,100.00,KONEX,,,N,N,N,N, ,N,627,-33,5,-5.00,134711,225,681.82,644,644,565,759,561,660,598.72,0.00,0,0,784,721,636,573,488,679,531,52,99,500,390,1,1,10378119,65,-7.12,-5.02,12,0.00,-88.00,-125.00,2260,20240610,-72.26,430,20250220,45.81,900,-30.33,20250102,430,45.81,20250220,2260,-72.26,20240610,430,45.81,20250220,0.00,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 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
3 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
4 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
5 20250317 131039 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
6 20250317 121039 57 100.00 KONEX N N N N N 624 -1 5 -0.16 122482 197 3.92 625 625 594 718 532 625 621.74 0.00 0 0 691 658 611 578 531 634 554 52 93 500 370 1 1 10378119 65 -7.09 -4.99 12 0.00 -88.00 -125.00 2260 20240610 -72.39 430 20250220 45.12 900 -30.67 20250102 430 45.12 20250220 2260 -72.39 20240610 430 45.12 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
7 20250317 111039 57 100.00 KONEX N N N N N 594 -31 5 -4.96 119362 192 3.82 625 625 594 718 532 625 621.68 0.00 0 0 691 658 611 578 531 634 554 52 93 500 370 1 1 10378119 62 -6.75 -4.75 12 0.00 -88.00 -125.00 2260 20240610 -73.72 430 20250220 38.14 900 -34.00 20250102 430 38.14 20250220 2260 -73.72 20240610 430 38.14 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
8 20250317 101037 57 100.00 KONEX N N N N N 594 -31 5 -4.96 117580 189 3.76 625 625 594 718 532 625 622.12 0.00 0 0 691 658 611 578 531 634 554 52 93 500 370 1 1 10378119 62 -6.75 -4.75 12 0.00 -88.00 -125.00 2260 20240610 -73.72 430 20250220 38.14 900 -34.00 20250102 430 38.14 20250220 2260 -73.72 20240610 430 38.14 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
9 20250317 091041 57 100.00 KONEX N N N N N 625 0 3 0.00 96250 154 3.06 625 625 625 718 532 625 625.00 0.00 0 0 691 658 611 578 531 634 554 52 93 500 370 1 1 10378119 65 -7.10 -5.00 12 0.00 -88.00 -125.00 2260 20240610 -72.35 430 20250220 45.35 900 -30.56 20250102 430 45.35 20250220 2260 -72.35 20240610 430 45.35 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
10 20250314 161033 57 100.00 KONEX N N N N N 625 -35 5 -5.30 2849103 5030 15242.42 644 644 564 759 561 660 566.42 0.00 0 0 784 721 636 573 488 679 531 52 99 500 390 1 1 10378119 65 -7.10 -5.00 12 0.05 -88.00 -125.00 2260 20240610 -72.35 430 20250220 45.35 900 -30.56 20250102 430 45.35 20250220 2260 -72.35 20240610 430 45.35 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
11 20250314 151041 57 100.00 KONEX N N N N N 564 -96 5 -14.55 2847228 5027 15233.33 644 644 564 759 561 660 566.39 0.00 0 0 784 721 636 573 488 679 531 52 99 500 390 1 1 10378119 59 -6.41 -4.51 12 0.05 -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
12 20250314 141035 57 100.00 KONEX N N N N N 627 -33 5 -5.00 134711 225 681.82 644 644 565 759 561 660 598.72 0.00 0 0 784 721 636 573 488 679 531 52 99 500 390 1 1 10378119 65 -7.12 -5.02 12 0.00 -88.00 -125.00 2260 20240610 -72.26 430 20250220 45.81 900 -30.33 20250102 430 45.81 20250220 2260 -72.26 20240610 430 45.81 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N