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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
258050/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
20250313,161028,57,100.00,KONEX,,,N,N,N,N, ,N,220,25,2,12.82,23468,109,42.91,220,220,179,224,166,195,215.30,0.00,0,0,263,229,204,170,145,246,187,10,29,100,110,1,1,9994242,22,-2.27,2.56,12,0.00,-97.00,86.00,770,20240514,-71.43,178,20250307,23.60,400,-45.00,20250102,178,23.60,20250307,770,-71.43,20240514,178,23.60,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250313,151029,57,100.00,KONEX,,,N,N,N,N, ,N,219,24,2,12.31,4328,22,8.66,220,220,179,224,166,195,196.73,0.00,0,0,263,229,204,170,145,246,187,10,29,100,110,1,1,9994242,22,-2.26,2.55,12,0.00,-97.00,86.00,770,20240514,-71.56,178,20250307,23.03,400,-45.25,20250102,178,23.03,20250307,770,-71.56,20240514,178,23.03,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250313,141029,57,100.00,KONEX,,,N,N,N,N, ,N,219,24,2,12.31,4328,22,8.66,220,220,179,224,166,195,196.73,0.00,0,0,263,229,204,170,145,246,187,10,29,100,110,1,1,9994242,22,-2.26,2.55,12,0.00,-97.00,86.00,770,20240514,-71.56,178,20250307,23.03,400,-45.25,20250102,178,23.03,20250307,770,-71.56,20240514,178,23.03,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250313,131028,57,100.00,KONEX,,,N,N,N,N, ,N,219,24,2,12.31,4328,22,8.66,220,220,179,224,166,195,196.73,0.00,0,0,263,229,204,170,145,246,187,10,29,100,110,1,1,9994242,22,-2.26,2.55,12,0.00,-97.00,86.00,770,20240514,-71.56,178,20250307,23.03,400,-45.25,20250102,178,23.03,20250307,770,-71.56,20240514,178,23.03,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250313,121028,57,100.00,KONEX,,,N,N,N,N, ,N,179,-16,5,-8.21,4109,21,8.27,220,220,179,224,166,195,195.67,0.00,0,0,263,229,204,170,145,246,187,10,29,100,110,1,1,9994242,18,-1.85,2.08,12,0.00,-97.00,86.00,770,20240514,-76.75,178,20250307,0.56,400,-55.25,20250102,178,0.56,20250307,770,-76.75,20240514,178,0.56,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250313,111030,57,100.00,KONEX,,,N,N,N,N, ,N,179,-16,5,-8.21,4109,21,8.27,220,220,179,224,166,195,195.67,0.00,0,0,263,229,204,170,145,246,187,10,29,100,110,1,1,9994242,18,-1.85,2.08,12,0.00,-97.00,86.00,770,20240514,-76.75,178,20250307,0.56,400,-55.25,20250102,178,0.56,20250307,770,-76.75,20240514,178,0.56,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250313,101028,57,100.00,KONEX,,,N,N,N,N, ,N,179,-16,5,-8.21,4109,21,8.27,220,220,179,224,166,195,195.67,0.00,0,0,263,229,204,170,145,246,187,10,29,100,110,1,1,9994242,18,-1.85,2.08,12,0.00,-97.00,86.00,770,20240514,-76.75,178,20250307,0.56,400,-55.25,20250102,178,0.56,20250307,770,-76.75,20240514,178,0.56,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250313,091031,57,100.00,KONEX,,,N,N,N,N, ,N,195,0,3,0.00,0,0,0.00,0,0,0,224,166,195,0.00,0.00,0,0,263,229,204,170,145,246,187,10,29,100,110,1,1,9994242,19,-2.01,2.27,12,0.00,-97.00,86.00,770,20240514,-74.68,178,20250307,9.55,400,-51.25,20250102,178,9.55,20250307,770,-74.68,20240514,178,9.55,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250312,161022,57,100.00,KONEX,,,N,N,N,N, ,N,195,-14,5,-6.70,54595,254,4233.33,180,238,179,240,178,209,214.94,0.00,0,0,209,209,209,209,209,209,209,10,31,100,120,1,1,9994242,19,-2.01,2.27,12,0.00,-97.00,86.00,770,20240514,-74.68,178,20250307,9.55,400,-51.25,20250102,178,9.55,20250307,770,-74.68,20240514,178,9.55,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250312,151024,57,100.00,KONEX,,,N,N,N,N, ,N,233,24,2,11.48,34273,150,2500.00,180,238,179,240,178,209,228.49,0.00,0,0,209,209,209,209,209,209,209,10,31,100,120,1,1,9994242,23,-2.40,2.71,12,0.00,-97.00,86.00,770,20240514,-69.74,178,20250307,30.90,400,-41.75,20250102,178,30.90,20250307,770,-69.74,20240514,178,30.90,20250307,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20250312,141021,57,100.00,KONEX,,,N,N,N,N, ,N,234,25,2,11.96,30007,129,2150.00,180,238,179,240,178,209,232.61,0.00,0,0,209,209,209,209,209,209,209,10,31,100,120,1,1,9994242,23,-2.41,2.72,12,0.00,-97.00,86.00,770,20240514,-69.61,178,20250307,31.46,400,-41.50,20250102,178,31.46,20250307,770,-69.61,20240514,178,31.46,20250307,0.00,N,258050,100,9 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 20250313 161028 57 100.00 KONEX N N N N N 220 25 2 12.82 23468 109 42.91 220 220 179 224 166 195 215.30 0.00 0 0 263 229 204 170 145 246 187 10 29 100 110 1 1 9994242 22 -2.27 2.56 12 0.00 -97.00 86.00 770 20240514 -71.43 178 20250307 23.60 400 -45.00 20250102 178 23.60 20250307 770 -71.43 20240514 178 23.60 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
3 20250313 151029 57 100.00 KONEX N N N N N 219 24 2 12.31 4328 22 8.66 220 220 179 224 166 195 196.73 0.00 0 0 263 229 204 170 145 246 187 10 29 100 110 1 1 9994242 22 -2.26 2.55 12 0.00 -97.00 86.00 770 20240514 -71.56 178 20250307 23.03 400 -45.25 20250102 178 23.03 20250307 770 -71.56 20240514 178 23.03 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
4 20250313 141029 57 100.00 KONEX N N N N N 219 24 2 12.31 4328 22 8.66 220 220 179 224 166 195 196.73 0.00 0 0 263 229 204 170 145 246 187 10 29 100 110 1 1 9994242 22 -2.26 2.55 12 0.00 -97.00 86.00 770 20240514 -71.56 178 20250307 23.03 400 -45.25 20250102 178 23.03 20250307 770 -71.56 20240514 178 23.03 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
5 20250313 131028 57 100.00 KONEX N N N N N 219 24 2 12.31 4328 22 8.66 220 220 179 224 166 195 196.73 0.00 0 0 263 229 204 170 145 246 187 10 29 100 110 1 1 9994242 22 -2.26 2.55 12 0.00 -97.00 86.00 770 20240514 -71.56 178 20250307 23.03 400 -45.25 20250102 178 23.03 20250307 770 -71.56 20240514 178 23.03 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
6 20250313 121028 57 100.00 KONEX N N N N N 179 -16 5 -8.21 4109 21 8.27 220 220 179 224 166 195 195.67 0.00 0 0 263 229 204 170 145 246 187 10 29 100 110 1 1 9994242 18 -1.85 2.08 12 0.00 -97.00 86.00 770 20240514 -76.75 178 20250307 0.56 400 -55.25 20250102 178 0.56 20250307 770 -76.75 20240514 178 0.56 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
7 20250313 111030 57 100.00 KONEX N N N N N 179 -16 5 -8.21 4109 21 8.27 220 220 179 224 166 195 195.67 0.00 0 0 263 229 204 170 145 246 187 10 29 100 110 1 1 9994242 18 -1.85 2.08 12 0.00 -97.00 86.00 770 20240514 -76.75 178 20250307 0.56 400 -55.25 20250102 178 0.56 20250307 770 -76.75 20240514 178 0.56 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
8 20250313 101028 57 100.00 KONEX N N N N N 179 -16 5 -8.21 4109 21 8.27 220 220 179 224 166 195 195.67 0.00 0 0 263 229 204 170 145 246 187 10 29 100 110 1 1 9994242 18 -1.85 2.08 12 0.00 -97.00 86.00 770 20240514 -76.75 178 20250307 0.56 400 -55.25 20250102 178 0.56 20250307 770 -76.75 20240514 178 0.56 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
9 20250313 091031 57 100.00 KONEX N N N N N 195 0 3 0.00 0 0 0.00 0 0 0 224 166 195 0.00 0.00 0 0 263 229 204 170 145 246 187 10 29 100 110 1 1 9994242 19 -2.01 2.27 12 0.00 -97.00 86.00 770 20240514 -74.68 178 20250307 9.55 400 -51.25 20250102 178 9.55 20250307 770 -74.68 20240514 178 9.55 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
10 20250312 161022 57 100.00 KONEX N N N N N 195 -14 5 -6.70 54595 254 4233.33 180 238 179 240 178 209 214.94 0.00 0 0 209 209 209 209 209 209 209 10 31 100 120 1 1 9994242 19 -2.01 2.27 12 0.00 -97.00 86.00 770 20240514 -74.68 178 20250307 9.55 400 -51.25 20250102 178 9.55 20250307 770 -74.68 20240514 178 9.55 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
11 20250312 151024 57 100.00 KONEX N N N N N 233 24 2 11.48 34273 150 2500.00 180 238 179 240 178 209 228.49 0.00 0 0 209 209 209 209 209 209 209 10 31 100 120 1 1 9994242 23 -2.40 2.71 12 0.00 -97.00 86.00 770 20240514 -69.74 178 20250307 30.90 400 -41.75 20250102 178 30.90 20250307 770 -69.74 20240514 178 30.90 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N
12 20250312 141021 57 100.00 KONEX N N N N N 234 25 2 11.96 30007 129 2150.00 180 238 179 240 178 209 232.61 0.00 0 0 209 209 209 209 209 209 209 10 31 100 120 1 1 9994242 23 -2.41 2.72 12 0.00 -97.00 86.00 770 20240514 -69.61 178 20250307 31.46 400 -41.50 20250102 178 31.46 20250307 770 -69.61 20240514 178 31.46 20250307 0.00 N 258050 100 9 억 0 N N 0 N 00 N