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
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
20250313,161028,57,100.00,KONEX,,,N,N,N,N, ,N,660,14,2,2.17,21109,33,6.10,699,699,551,742,550,646,639.67,0.00,0,0,731,688,635,592,539,662,566,52,96,500,380,1,1,10378119,68,-7.50,-5.28,12,0.00,-88.00,-125.00,2260,20240610,-70.80,430,20250220,53.49,900,-26.67,20250102,430,53.49,20250220,2260,-70.80,20240610,430,53.49,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250313,151029,57,100.00,KONEX,,,N,N,N,N, ,N,685,39,2,6.04,11972,19,3.51,699,699,551,742,550,646,630.11,0.00,0,0,731,688,635,592,539,662,566,52,96,500,380,1,1,10378119,71,-7.78,-5.48,12,0.00,-88.00,-125.00,2260,20240610,-69.69,430,20250220,59.30,900,-23.89,20250102,430,59.30,20250220,2260,-69.69,20240610,430,59.30,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250313,141029,57,100.00,KONEX,,,N,N,N,N, ,N,614,-32,5,-4.95,11287,18,3.33,699,699,551,742,550,646,627.06,0.00,0,0,731,688,635,592,539,662,566,52,96,500,380,1,1,10378119,64,-6.98,-4.91,12,0.00,-88.00,-125.00,2260,20240610,-72.83,430,20250220,42.79,900,-31.78,20250102,430,42.79,20250220,2260,-72.83,20240610,430,42.79,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250313,131029,57,100.00,KONEX,,,N,N,N,N, ,N,614,-32,5,-4.95,10116,16,2.96,699,699,551,742,550,646,632.25,0.00,0,0,731,688,635,592,539,662,566,52,96,500,380,1,1,10378119,64,-6.98,-4.91,12,0.00,-88.00,-125.00,2260,20240610,-72.83,430,20250220,42.79,900,-31.78,20250102,430,42.79,20250220,2260,-72.83,20240610,430,42.79,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250313,121028,57,100.00,KONEX,,,N,N,N,N, ,N,614,-32,5,-4.95,7046,11,2.03,699,699,551,742,550,646,640.55,0.00,0,0,731,688,635,592,539,662,566,52,96,500,380,1,1,10378119,64,-6.98,-4.91,12,0.00,-88.00,-125.00,2260,20240610,-72.83,430,20250220,42.79,900,-31.78,20250102,430,42.79,20250220,2260,-72.83,20240610,430,42.79,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250313,111030,57,100.00,KONEX,,,N,N,N,N, ,N,690,44,2,6.81,6432,10,1.85,699,699,551,742,550,646,643.20,0.00,0,0,731,688,635,592,539,662,566,52,96,500,380,1,1,10378119,72,-7.84,-5.52,12,0.00,-88.00,-125.00,2260,20240610,-69.47,430,20250220,60.47,900,-23.33,20250102,430,60.47,20250220,2260,-69.47,20240610,430,60.47,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250313,101028,57,100.00,KONEX,,,N,N,N,N, ,N,690,44,2,6.81,6432,10,1.85,699,699,551,742,550,646,643.20,0.00,0,0,731,688,635,592,539,662,566,52,96,500,380,1,1,10378119,72,-7.84,-5.52,12,0.00,-88.00,-125.00,2260,20240610,-69.47,430,20250220,60.47,900,-23.33,20250102,430,60.47,20250220,2260,-69.47,20240610,430,60.47,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250313,091031,57,100.00,KONEX,,,N,N,N,N, ,N,699,53,2,8.20,699,1,0.18,699,699,699,742,550,646,699.00,0.00,0,0,731,688,635,592,539,662,566,52,96,500,380,1,1,10378119,73,-7.94,-5.59,12,0.00,-88.00,-125.00,2260,20240610,-69.07,430,20250220,62.56,900,-22.33,20250102,430,62.56,20250220,2260,-69.07,20240610,430,62.56,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250312,161023,57,100.00,KONEX,,,N,N,N,N, ,N,646,-36,5,-5.28,332943,541,4.97,678,678,582,784,580,682,615.42,0.00,0,0,804,742,626,564,448,774,596,52,102,500,400,1,1,10378119,67,-7.34,-5.17,12,0.01,-88.00,-125.00,2260,20240610,-71.42,430,20250220,50.23,900,-28.22,20250102,430,50.23,20250220,2260,-71.42,20240610,430,50.23,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250312,151024,57,100.00,KONEX,,,N,N,N,N, ,N,646,-36,5,-5.28,332943,541,4.97,678,678,582,784,580,682,615.42,0.00,0,0,804,742,626,564,448,774,596,52,102,500,400,1,1,10378119,67,-7.34,-5.17,12,0.01,-88.00,-125.00,2260,20240610,-71.42,430,20250220,50.23,900,-28.22,20250102,430,50.23,20250220,2260,-71.42,20240610,430,50.23,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250312,141021,57,100.00,KONEX,,,N,N,N,N, ,N,646,-36,5,-5.28,332943,541,4.97,678,678,582,784,580,682,615.42,0.00,0,0,804,742,626,564,448,774,596,52,102,500,400,1,1,10378119,67,-7.34,-5.17,12,0.01,-88.00,-125.00,2260,20240610,-71.42,430,20250220,50.23,900,-28.22,20250102,430,50.23,20250220,2260,-71.42,20240610,430,50.23,20250220,0.00,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 20250313 161028 57 100.00 KONEX N N N N N 660 14 2 2.17 21109 33 6.10 699 699 551 742 550 646 639.67 0.00 0 0 731 688 635 592 539 662 566 52 96 500 380 1 1 10378119 68 -7.50 -5.28 12 0.00 -88.00 -125.00 2260 20240610 -70.80 430 20250220 53.49 900 -26.67 20250102 430 53.49 20250220 2260 -70.80 20240610 430 53.49 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
3 20250313 151029 57 100.00 KONEX N N N N N 685 39 2 6.04 11972 19 3.51 699 699 551 742 550 646 630.11 0.00 0 0 731 688 635 592 539 662 566 52 96 500 380 1 1 10378119 71 -7.78 -5.48 12 0.00 -88.00 -125.00 2260 20240610 -69.69 430 20250220 59.30 900 -23.89 20250102 430 59.30 20250220 2260 -69.69 20240610 430 59.30 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
4 20250313 141029 57 100.00 KONEX N N N N N 614 -32 5 -4.95 11287 18 3.33 699 699 551 742 550 646 627.06 0.00 0 0 731 688 635 592 539 662 566 52 96 500 380 1 1 10378119 64 -6.98 -4.91 12 0.00 -88.00 -125.00 2260 20240610 -72.83 430 20250220 42.79 900 -31.78 20250102 430 42.79 20250220 2260 -72.83 20240610 430 42.79 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
5 20250313 131029 57 100.00 KONEX N N N N N 614 -32 5 -4.95 10116 16 2.96 699 699 551 742 550 646 632.25 0.00 0 0 731 688 635 592 539 662 566 52 96 500 380 1 1 10378119 64 -6.98 -4.91 12 0.00 -88.00 -125.00 2260 20240610 -72.83 430 20250220 42.79 900 -31.78 20250102 430 42.79 20250220 2260 -72.83 20240610 430 42.79 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
6 20250313 121028 57 100.00 KONEX N N N N N 614 -32 5 -4.95 7046 11 2.03 699 699 551 742 550 646 640.55 0.00 0 0 731 688 635 592 539 662 566 52 96 500 380 1 1 10378119 64 -6.98 -4.91 12 0.00 -88.00 -125.00 2260 20240610 -72.83 430 20250220 42.79 900 -31.78 20250102 430 42.79 20250220 2260 -72.83 20240610 430 42.79 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
7 20250313 111030 57 100.00 KONEX N N N N N 690 44 2 6.81 6432 10 1.85 699 699 551 742 550 646 643.20 0.00 0 0 731 688 635 592 539 662 566 52 96 500 380 1 1 10378119 72 -7.84 -5.52 12 0.00 -88.00 -125.00 2260 20240610 -69.47 430 20250220 60.47 900 -23.33 20250102 430 60.47 20250220 2260 -69.47 20240610 430 60.47 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
8 20250313 101028 57 100.00 KONEX N N N N N 690 44 2 6.81 6432 10 1.85 699 699 551 742 550 646 643.20 0.00 0 0 731 688 635 592 539 662 566 52 96 500 380 1 1 10378119 72 -7.84 -5.52 12 0.00 -88.00 -125.00 2260 20240610 -69.47 430 20250220 60.47 900 -23.33 20250102 430 60.47 20250220 2260 -69.47 20240610 430 60.47 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
9 20250313 091031 57 100.00 KONEX N N N N N 699 53 2 8.20 699 1 0.18 699 699 699 742 550 646 699.00 0.00 0 0 731 688 635 592 539 662 566 52 96 500 380 1 1 10378119 73 -7.94 -5.59 12 0.00 -88.00 -125.00 2260 20240610 -69.07 430 20250220 62.56 900 -22.33 20250102 430 62.56 20250220 2260 -69.07 20240610 430 62.56 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
10 20250312 161023 57 100.00 KONEX N N N N N 646 -36 5 -5.28 332943 541 4.97 678 678 582 784 580 682 615.42 0.00 0 0 804 742 626 564 448 774 596 52 102 500 400 1 1 10378119 67 -7.34 -5.17 12 0.01 -88.00 -125.00 2260 20240610 -71.42 430 20250220 50.23 900 -28.22 20250102 430 50.23 20250220 2260 -71.42 20240610 430 50.23 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
11 20250312 151024 57 100.00 KONEX N N N N N 646 -36 5 -5.28 332943 541 4.97 678 678 582 784 580 682 615.42 0.00 0 0 804 742 626 564 448 774 596 52 102 500 400 1 1 10378119 67 -7.34 -5.17 12 0.01 -88.00 -125.00 2260 20240610 -71.42 430 20250220 50.23 900 -28.22 20250102 430 50.23 20250220 2260 -71.42 20240610 430 50.23 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
12 20250312 141021 57 100.00 KONEX N N N N N 646 -36 5 -5.28 332943 541 4.97 678 678 582 784 580 682 615.42 0.00 0 0 804 742 626 564 448 774 596 52 102 500 400 1 1 10378119 67 -7.34 -5.17 12 0.01 -88.00 -125.00 2260 20240610 -71.42 430 20250220 50.23 900 -28.22 20250102 430 50.23 20250220 2260 -71.42 20240610 430 50.23 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N