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
215570/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
20250311,160929,57,100.00,KONEX,,,N,N,N,N, ,N,323,-29,5,-8.24,269044,686,15.21,404,404,323,404,300,352,392.19,0.00,0,0,512,432,391,311,270,411,290,25,52,500,210,1,1,5078057,16,-1.35,0.71,12,0.01,-240.00,454.00,1698,20240311,-80.98,300,20250305,7.67,600,-46.17,20250103,300,7.67,20250305,1698,-80.98,20240311,300,7.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250311,150933,57,100.00,KONEX,,,N,N,N,N, ,N,404,52,1,14.77,236744,586,12.99,404,404,404,404,300,352,404.00,0.00,0,0,512,432,391,311,270,411,290,25,52,500,210,1,1,5078057,21,-1.68,0.89,12,0.01,-240.00,454.00,1698,20240311,-76.21,300,20250305,34.67,600,-32.67,20250103,300,34.67,20250305,1698,-76.21,20240311,300,34.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250311,140934,57,100.00,KONEX,,,N,N,N,N, ,N,404,52,1,14.77,236744,586,12.99,404,404,404,404,300,352,404.00,0.00,0,0,512,432,391,311,270,411,290,25,52,500,210,1,1,5078057,21,-1.68,0.89,12,0.01,-240.00,454.00,1698,20240311,-76.21,300,20250305,34.67,600,-32.67,20250103,300,34.67,20250305,1698,-76.21,20240311,300,34.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250311,130932,57,100.00,KONEX,,,N,N,N,N, ,N,404,52,1,14.77,236744,586,12.99,404,404,404,404,300,352,404.00,0.00,0,0,512,432,391,311,270,411,290,25,52,500,210,1,1,5078057,21,-1.68,0.89,12,0.01,-240.00,454.00,1698,20240311,-76.21,300,20250305,34.67,600,-32.67,20250103,300,34.67,20250305,1698,-76.21,20240311,300,34.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250311,120931,57,100.00,KONEX,,,N,N,N,N, ,N,404,52,1,14.77,231088,572,12.68,404,404,404,404,300,352,404.00,0.00,0,0,512,432,391,311,270,411,290,25,52,500,210,1,1,5078057,21,-1.68,0.89,12,0.01,-240.00,454.00,1698,20240311,-76.21,300,20250305,34.67,600,-32.67,20250103,300,34.67,20250305,1698,-76.21,20240311,300,34.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250311,110931,57,100.00,KONEX,,,N,N,N,N, ,N,404,52,1,14.77,1212,3,0.07,404,404,404,404,300,352,404.00,0.00,0,0,512,432,391,311,270,411,290,25,52,500,210,1,1,5078057,21,-1.68,0.89,12,0.00,-240.00,454.00,1698,20240311,-76.21,300,20250305,34.67,600,-32.67,20250103,300,34.67,20250305,1698,-76.21,20240311,300,34.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250311,100933,57,100.00,KONEX,,,N,N,N,N, ,N,404,52,1,14.77,1212,3,0.07,404,404,404,404,300,352,404.00,0.00,0,0,512,432,391,311,270,411,290,25,52,500,210,1,1,5078057,21,-1.68,0.89,12,0.00,-240.00,454.00,1698,20240311,-76.21,300,20250305,34.67,600,-32.67,20250103,300,34.67,20250305,1698,-76.21,20240311,300,34.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250311,090933,57,100.00,KONEX,,,N,N,N,N, ,N,404,52,1,14.77,1212,3,0.07,404,404,404,404,300,352,404.00,0.00,0,0,512,432,391,311,270,411,290,25,52,500,210,1,1,5078057,21,-1.68,0.89,12,0.00,-240.00,454.00,1698,20240311,-76.21,300,20250305,34.67,600,-32.67,20250103,300,34.67,20250305,1698,-76.21,20240311,300,34.67,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250310,160924,57,100.00,KONEX,,,N,N,N,N, ,N,352,-58,5,-14.15,1694219,4510,64428.57,471,471,350,471,349,410,375.66,0.00,0,0,530,470,440,380,350,455,365,25,61,500,240,1,1,5078057,18,-1.47,0.78,12,0.09,-240.00,454.00,1698,20240311,-79.27,300,20250305,17.33,600,-41.33,20250103,300,17.33,20250305,1698,-79.27,20240311,300,17.33,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250310,150931,57,100.00,KONEX,,,N,N,N,N, ,N,471,61,1,14.88,1693163,4507,64385.71,471,471,350,471,349,410,375.67,0.00,0,0,530,470,440,380,350,455,365,25,61,500,240,1,1,5078057,24,-1.96,1.04,12,0.09,-240.00,454.00,1698,20240311,-72.26,300,20250305,57.00,600,-21.50,20250103,300,57.00,20250305,1698,-72.26,20240311,300,57.00,20250305,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20250310,140929,57,100.00,KONEX,,,N,N,N,N, ,N,460,50,2,12.20,1692692,4506,64371.43,471,471,350,471,349,410,375.65,0.00,0,0,530,470,440,380,350,455,365,25,61,500,240,1,1,5078057,23,-1.92,1.01,12,0.09,-240.00,454.00,1698,20240311,-72.91,300,20250305,53.33,600,-23.33,20250103,300,53.33,20250305,1698,-72.91,20240311,300,53.33,20250305,0.00,N,215570,500,25 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 20250311 160929 57 100.00 KONEX N N N N N 323 -29 5 -8.24 269044 686 15.21 404 404 323 404 300 352 392.19 0.00 0 0 512 432 391 311 270 411 290 25 52 500 210 1 1 5078057 16 -1.35 0.71 12 0.01 -240.00 454.00 1698 20240311 -80.98 300 20250305 7.67 600 -46.17 20250103 300 7.67 20250305 1698 -80.98 20240311 300 7.67 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N
3 20250311 150933 57 100.00 KONEX N N N N N 404 52 1 14.77 236744 586 12.99 404 404 404 404 300 352 404.00 0.00 0 0 512 432 391 311 270 411 290 25 52 500 210 1 1 5078057 21 -1.68 0.89 12 0.01 -240.00 454.00 1698 20240311 -76.21 300 20250305 34.67 600 -32.67 20250103 300 34.67 20250305 1698 -76.21 20240311 300 34.67 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N
4 20250311 140934 57 100.00 KONEX N N N N N 404 52 1 14.77 236744 586 12.99 404 404 404 404 300 352 404.00 0.00 0 0 512 432 391 311 270 411 290 25 52 500 210 1 1 5078057 21 -1.68 0.89 12 0.01 -240.00 454.00 1698 20240311 -76.21 300 20250305 34.67 600 -32.67 20250103 300 34.67 20250305 1698 -76.21 20240311 300 34.67 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N
5 20250311 130932 57 100.00 KONEX N N N N N 404 52 1 14.77 236744 586 12.99 404 404 404 404 300 352 404.00 0.00 0 0 512 432 391 311 270 411 290 25 52 500 210 1 1 5078057 21 -1.68 0.89 12 0.01 -240.00 454.00 1698 20240311 -76.21 300 20250305 34.67 600 -32.67 20250103 300 34.67 20250305 1698 -76.21 20240311 300 34.67 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N
6 20250311 120931 57 100.00 KONEX N N N N N 404 52 1 14.77 231088 572 12.68 404 404 404 404 300 352 404.00 0.00 0 0 512 432 391 311 270 411 290 25 52 500 210 1 1 5078057 21 -1.68 0.89 12 0.01 -240.00 454.00 1698 20240311 -76.21 300 20250305 34.67 600 -32.67 20250103 300 34.67 20250305 1698 -76.21 20240311 300 34.67 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N
7 20250311 110931 57 100.00 KONEX N N N N N 404 52 1 14.77 1212 3 0.07 404 404 404 404 300 352 404.00 0.00 0 0 512 432 391 311 270 411 290 25 52 500 210 1 1 5078057 21 -1.68 0.89 12 0.00 -240.00 454.00 1698 20240311 -76.21 300 20250305 34.67 600 -32.67 20250103 300 34.67 20250305 1698 -76.21 20240311 300 34.67 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N
8 20250311 100933 57 100.00 KONEX N N N N N 404 52 1 14.77 1212 3 0.07 404 404 404 404 300 352 404.00 0.00 0 0 512 432 391 311 270 411 290 25 52 500 210 1 1 5078057 21 -1.68 0.89 12 0.00 -240.00 454.00 1698 20240311 -76.21 300 20250305 34.67 600 -32.67 20250103 300 34.67 20250305 1698 -76.21 20240311 300 34.67 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N
9 20250311 090933 57 100.00 KONEX N N N N N 404 52 1 14.77 1212 3 0.07 404 404 404 404 300 352 404.00 0.00 0 0 512 432 391 311 270 411 290 25 52 500 210 1 1 5078057 21 -1.68 0.89 12 0.00 -240.00 454.00 1698 20240311 -76.21 300 20250305 34.67 600 -32.67 20250103 300 34.67 20250305 1698 -76.21 20240311 300 34.67 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N
10 20250310 160924 57 100.00 KONEX N N N N N 352 -58 5 -14.15 1694219 4510 64428.57 471 471 350 471 349 410 375.66 0.00 0 0 530 470 440 380 350 455 365 25 61 500 240 1 1 5078057 18 -1.47 0.78 12 0.09 -240.00 454.00 1698 20240311 -79.27 300 20250305 17.33 600 -41.33 20250103 300 17.33 20250305 1698 -79.27 20240311 300 17.33 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N
11 20250310 150931 57 100.00 KONEX N N N N N 471 61 1 14.88 1693163 4507 64385.71 471 471 350 471 349 410 375.67 0.00 0 0 530 470 440 380 350 455 365 25 61 500 240 1 1 5078057 24 -1.96 1.04 12 0.09 -240.00 454.00 1698 20240311 -72.26 300 20250305 57.00 600 -21.50 20250103 300 57.00 20250305 1698 -72.26 20240311 300 57.00 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N
12 20250310 140929 57 100.00 KONEX N N N N N 460 50 2 12.20 1692692 4506 64371.43 471 471 350 471 349 410 375.65 0.00 0 0 530 470 440 380 350 455 365 25 61 500 240 1 1 5078057 23 -1.92 1.01 12 0.09 -240.00 454.00 1698 20240311 -72.91 300 20250305 53.33 600 -23.33 20250103 300 53.33 20250305 1698 -72.91 20240311 300 53.33 20250305 0.00 N 215570 500 25 억 0 N N 0 N 00 N