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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200580/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
20250311,160910,57,100.00,KONEX,,,N,N,N,N, ,N,7310,-290,5,-3.82,36504670,5017,146.95,7760,7760,7200,8740,6460,7600,7276.19,1.68,0,0,7973,7786,7593,7406,7213,7690,7310,19,1140,500,5160,10,1,3726079,272,11.30,0.87,12,0.13,647.00,8433.00,12440,20240304,-41.24,7010,20241202,4.28,8790,-16.84,20250221,7200,1.53,20250311,12300,-40.57,20240312,7010,4.28,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N
20250311,150913,57,100.00,KONEX,,,N,N,N,N, ,N,7440,-160,5,-2.11,28230500,3888,113.88,7760,7760,7200,8740,6460,7600,7260.93,1.68,0,0,7973,7786,7593,7406,7213,7690,7310,19,1140,500,5160,10,1,3726079,277,11.50,0.88,12,0.10,647.00,8433.00,12440,20240304,-40.19,7010,20241202,6.13,8790,-15.36,20250221,7200,3.33,20250311,12300,-39.51,20240312,7010,6.13,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N
20250311,140915,57,100.00,KONEX,,,N,N,N,N, ,N,7320,-280,5,-3.68,26972450,3717,108.88,7760,7760,7200,8740,6460,7600,7256.51,1.68,0,0,7973,7786,7593,7406,7213,7690,7310,19,1140,500,5160,10,1,3726079,273,11.31,0.87,12,0.10,647.00,8433.00,12440,20240304,-41.16,7010,20241202,4.42,8790,-16.72,20250221,7200,1.67,20250311,12300,-40.49,20240312,7010,4.42,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N
20250311,130913,57,100.00,KONEX,,,N,N,N,N, ,N,7300,-300,5,-3.95,21268260,2945,86.26,7760,7760,7200,8740,6460,7600,7221.82,1.68,0,0,7973,7786,7593,7406,7213,7690,7310,19,1140,500,5160,10,1,3726079,272,11.28,0.87,12,0.08,647.00,8433.00,12440,20240304,-41.32,7010,20241202,4.14,8790,-16.95,20250221,7200,1.39,20250311,12300,-40.65,20240312,7010,4.14,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N
20250311,120912,57,100.00,KONEX,,,N,N,N,N, ,N,7760,160,2,2.11,7760,1,0.03,7760,7760,7760,8740,6460,7600,7760.00,1.68,0,0,7973,7786,7593,7406,7213,7690,7310,19,1140,500,5160,10,1,3726079,289,11.99,0.92,12,0.00,647.00,8433.00,12440,20240304,-37.62,7010,20241202,10.70,8790,-11.72,20250221,7310,6.16,20250227,12300,-36.91,20240312,7010,10.70,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N
20250311,110911,57,100.00,KONEX,,,N,N,N,N, ,N,7760,160,2,2.11,7760,1,0.03,7760,7760,7760,8740,6460,7600,7760.00,1.68,0,0,7973,7786,7593,7406,7213,7690,7310,19,1140,500,5160,10,1,3726079,289,11.99,0.92,12,0.00,647.00,8433.00,12440,20240304,-37.62,7010,20241202,10.70,8790,-11.72,20250221,7310,6.16,20250227,12300,-36.91,20240312,7010,10.70,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N
20250311,100913,57,100.00,KONEX,,,N,N,N,N, ,N,7760,160,2,2.11,7760,1,0.03,7760,7760,7760,8740,6460,7600,7760.00,1.68,0,0,7973,7786,7593,7406,7213,7690,7310,19,1140,500,5160,10,1,3726079,289,11.99,0.92,12,0.00,647.00,8433.00,12440,20240304,-37.62,7010,20241202,10.70,8790,-11.72,20250221,7310,6.16,20250227,12300,-36.91,20240312,7010,10.70,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N
20250311,090914,57,100.00,KONEX,,,N,N,N,N, ,N,7600,0,3,0.00,0,0,0.00,0,0,0,8740,6460,7600,0.00,1.68,0,0,7973,7786,7593,7406,7213,7690,7310,19,1140,500,5160,10,1,3726079,283,11.75,0.90,12,0.00,647.00,8433.00,12440,20240304,-38.91,7010,20241202,8.42,8790,-13.54,20250221,7310,3.97,20250227,12300,-38.21,20240312,7010,8.42,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N
20250310,160905,57,100.00,KONEX,,,N,N,N,N, ,N,7600,0,3,0.00,25768300,3414,175.44,7780,7780,7400,8740,6460,7600,7547.83,1.68,0,0,8186,7892,7696,7402,7206,7795,7305,19,1140,500,5160,10,1,3726079,283,11.75,0.90,12,0.09,647.00,8433.00,12900,20240226,-41.09,7010,20241202,8.42,8790,-13.54,20250221,7310,3.97,20250227,12300,-38.21,20240312,7010,8.42,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N
20250310,150911,57,100.00,KONEX,,,N,N,N,N, ,N,7600,0,3,0.00,25768300,3414,175.44,7780,7780,7400,8740,6460,7600,7547.83,1.68,0,0,8186,7892,7696,7402,7206,7795,7305,19,1140,500,5160,10,1,3726079,283,11.75,0.90,12,0.09,647.00,8433.00,12900,20240226,-41.09,7010,20241202,8.42,8790,-13.54,20250221,7310,3.97,20250227,12300,-38.21,20240312,7010,8.42,20241202,0.00,N,200580,500,18 억,,62586,N,N,0,N,00,N
20250310,140909,57,100.00,KONEX,,,N,N,N,N, ,N,7590,-10,5,-0.13,18162160,2413,124.00,7780,7780,7400,8740,6460,7600,7526.80,1.68,0,0,8186,7892,7696,7402,7206,7795,7305,19,1140,500,5160,10,1,3726079,283,11.73,0.90,12,0.06,647.00,8433.00,12900,20240226,-41.16,7010,20241202,8.27,8790,-13.65,20250221,7310,3.83,20250227,12300,-38.29,20240312,7010,8.27,20241202,0.00,N,200580,500,18 억,,62586,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 20250311 160910 57 100.00 KONEX N N N N N 7310 -290 5 -3.82 36504670 5017 146.95 7760 7760 7200 8740 6460 7600 7276.19 1.68 0 0 7973 7786 7593 7406 7213 7690 7310 19 1140 500 5160 10 1 3726079 272 11.30 0.87 12 0.13 647.00 8433.00 12440 20240304 -41.24 7010 20241202 4.28 8790 -16.84 20250221 7200 1.53 20250311 12300 -40.57 20240312 7010 4.28 20241202 0.00 N 200580 500 18 억 62586 N N 0 N 00 N
3 20250311 150913 57 100.00 KONEX N N N N N 7440 -160 5 -2.11 28230500 3888 113.88 7760 7760 7200 8740 6460 7600 7260.93 1.68 0 0 7973 7786 7593 7406 7213 7690 7310 19 1140 500 5160 10 1 3726079 277 11.50 0.88 12 0.10 647.00 8433.00 12440 20240304 -40.19 7010 20241202 6.13 8790 -15.36 20250221 7200 3.33 20250311 12300 -39.51 20240312 7010 6.13 20241202 0.00 N 200580 500 18 억 62586 N N 0 N 00 N
4 20250311 140915 57 100.00 KONEX N N N N N 7320 -280 5 -3.68 26972450 3717 108.88 7760 7760 7200 8740 6460 7600 7256.51 1.68 0 0 7973 7786 7593 7406 7213 7690 7310 19 1140 500 5160 10 1 3726079 273 11.31 0.87 12 0.10 647.00 8433.00 12440 20240304 -41.16 7010 20241202 4.42 8790 -16.72 20250221 7200 1.67 20250311 12300 -40.49 20240312 7010 4.42 20241202 0.00 N 200580 500 18 억 62586 N N 0 N 00 N
5 20250311 130913 57 100.00 KONEX N N N N N 7300 -300 5 -3.95 21268260 2945 86.26 7760 7760 7200 8740 6460 7600 7221.82 1.68 0 0 7973 7786 7593 7406 7213 7690 7310 19 1140 500 5160 10 1 3726079 272 11.28 0.87 12 0.08 647.00 8433.00 12440 20240304 -41.32 7010 20241202 4.14 8790 -16.95 20250221 7200 1.39 20250311 12300 -40.65 20240312 7010 4.14 20241202 0.00 N 200580 500 18 억 62586 N N 0 N 00 N
6 20250311 120912 57 100.00 KONEX N N N N N 7760 160 2 2.11 7760 1 0.03 7760 7760 7760 8740 6460 7600 7760.00 1.68 0 0 7973 7786 7593 7406 7213 7690 7310 19 1140 500 5160 10 1 3726079 289 11.99 0.92 12 0.00 647.00 8433.00 12440 20240304 -37.62 7010 20241202 10.70 8790 -11.72 20250221 7310 6.16 20250227 12300 -36.91 20240312 7010 10.70 20241202 0.00 N 200580 500 18 억 62586 N N 0 N 00 N
7 20250311 110911 57 100.00 KONEX N N N N N 7760 160 2 2.11 7760 1 0.03 7760 7760 7760 8740 6460 7600 7760.00 1.68 0 0 7973 7786 7593 7406 7213 7690 7310 19 1140 500 5160 10 1 3726079 289 11.99 0.92 12 0.00 647.00 8433.00 12440 20240304 -37.62 7010 20241202 10.70 8790 -11.72 20250221 7310 6.16 20250227 12300 -36.91 20240312 7010 10.70 20241202 0.00 N 200580 500 18 억 62586 N N 0 N 00 N
8 20250311 100913 57 100.00 KONEX N N N N N 7760 160 2 2.11 7760 1 0.03 7760 7760 7760 8740 6460 7600 7760.00 1.68 0 0 7973 7786 7593 7406 7213 7690 7310 19 1140 500 5160 10 1 3726079 289 11.99 0.92 12 0.00 647.00 8433.00 12440 20240304 -37.62 7010 20241202 10.70 8790 -11.72 20250221 7310 6.16 20250227 12300 -36.91 20240312 7010 10.70 20241202 0.00 N 200580 500 18 억 62586 N N 0 N 00 N
9 20250311 090914 57 100.00 KONEX N N N N N 7600 0 3 0.00 0 0 0.00 0 0 0 8740 6460 7600 0.00 1.68 0 0 7973 7786 7593 7406 7213 7690 7310 19 1140 500 5160 10 1 3726079 283 11.75 0.90 12 0.00 647.00 8433.00 12440 20240304 -38.91 7010 20241202 8.42 8790 -13.54 20250221 7310 3.97 20250227 12300 -38.21 20240312 7010 8.42 20241202 0.00 N 200580 500 18 억 62586 N N 0 N 00 N
10 20250310 160905 57 100.00 KONEX N N N N N 7600 0 3 0.00 25768300 3414 175.44 7780 7780 7400 8740 6460 7600 7547.83 1.68 0 0 8186 7892 7696 7402 7206 7795 7305 19 1140 500 5160 10 1 3726079 283 11.75 0.90 12 0.09 647.00 8433.00 12900 20240226 -41.09 7010 20241202 8.42 8790 -13.54 20250221 7310 3.97 20250227 12300 -38.21 20240312 7010 8.42 20241202 0.00 N 200580 500 18 억 62586 N N 0 N 00 N
11 20250310 150911 57 100.00 KONEX N N N N N 7600 0 3 0.00 25768300 3414 175.44 7780 7780 7400 8740 6460 7600 7547.83 1.68 0 0 8186 7892 7696 7402 7206 7795 7305 19 1140 500 5160 10 1 3726079 283 11.75 0.90 12 0.09 647.00 8433.00 12900 20240226 -41.09 7010 20241202 8.42 8790 -13.54 20250221 7310 3.97 20250227 12300 -38.21 20240312 7010 8.42 20241202 0.00 N 200580 500 18 억 62586 N N 0 N 00 N
12 20250310 140909 57 100.00 KONEX N N N N N 7590 -10 5 -0.13 18162160 2413 124.00 7780 7780 7400 8740 6460 7600 7526.80 1.68 0 0 8186 7892 7696 7402 7206 7795 7305 19 1140 500 5160 10 1 3726079 283 11.73 0.90 12 0.06 647.00 8433.00 12900 20240226 -41.16 7010 20241202 8.27 8790 -13.65 20250221 7310 3.83 20250227 12300 -38.29 20240312 7010 8.27 20241202 0.00 N 200580 500 18 억 62586 N N 0 N 00 N