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
266350/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
20250313,161038,57,100.00,KONEX,,,N,N,N,N, ,N,370,40,2,12.12,1040,3,60.00,379,379,291,379,281,330,346.67,0.00,0,0,441,385,344,288,247,365,268,50,49,500,190,1,1,10055345,37,9.25,23.12,12,0.00,40.00,16.00,2700,20240628,-86.30,205,20250204,80.49,573,-35.43,20250102,205,80.49,20250204,2700,-86.30,20240628,205,80.49,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250313,151038,57,100.00,KONEX,,,N,N,N,N, ,N,370,40,2,12.12,1040,3,60.00,379,379,291,379,281,330,346.67,0.00,0,0,441,385,344,288,247,365,268,50,49,500,190,1,1,10055345,37,9.25,23.12,12,0.00,40.00,16.00,2700,20240628,-86.30,205,20250204,80.49,573,-35.43,20250102,205,80.49,20250204,2700,-86.30,20240628,205,80.49,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250313,141038,57,100.00,KONEX,,,N,N,N,N, ,N,379,49,1,14.85,379,1,20.00,379,379,379,379,281,330,379.00,0.00,0,0,441,385,344,288,247,365,268,50,49,500,190,1,1,10055345,38,9.47,23.69,12,0.00,40.00,16.00,2700,20240628,-85.96,205,20250204,84.88,573,-33.86,20250102,205,84.88,20250204,2700,-85.96,20240628,205,84.88,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250313,131038,57,100.00,KONEX,,,N,N,N,N, ,N,379,49,1,14.85,379,1,20.00,379,379,379,379,281,330,379.00,0.00,0,0,441,385,344,288,247,365,268,50,49,500,190,1,1,10055345,38,9.47,23.69,12,0.00,40.00,16.00,2700,20240628,-85.96,205,20250204,84.88,573,-33.86,20250102,205,84.88,20250204,2700,-85.96,20240628,205,84.88,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250313,121038,57,100.00,KONEX,,,N,N,N,N, ,N,379,49,1,14.85,379,1,20.00,379,379,379,379,281,330,379.00,0.00,0,0,441,385,344,288,247,365,268,50,49,500,190,1,1,10055345,38,9.47,23.69,12,0.00,40.00,16.00,2700,20240628,-85.96,205,20250204,84.88,573,-33.86,20250102,205,84.88,20250204,2700,-85.96,20240628,205,84.88,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250313,111040,57,100.00,KONEX,,,N,N,N,N, ,N,379,49,1,14.85,379,1,20.00,379,379,379,379,281,330,379.00,0.00,0,0,441,385,344,288,247,365,268,50,49,500,190,1,1,10055345,38,9.47,23.69,12,0.00,40.00,16.00,2700,20240628,-85.96,205,20250204,84.88,573,-33.86,20250102,205,84.88,20250204,2700,-85.96,20240628,205,84.88,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250313,101038,57,100.00,KONEX,,,N,N,N,N, ,N,379,49,1,14.85,379,1,20.00,379,379,379,379,281,330,379.00,0.00,0,0,441,385,344,288,247,365,268,50,49,500,190,1,1,10055345,38,9.47,23.69,12,0.00,40.00,16.00,2700,20240628,-85.96,205,20250204,84.88,573,-33.86,20250102,205,84.88,20250204,2700,-85.96,20240628,205,84.88,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250313,091040,57,100.00,KONEX,,,N,N,N,N, ,N,379,49,1,14.85,379,1,20.00,379,379,379,379,281,330,379.00,0.00,0,0,441,385,344,288,247,365,268,50,49,500,190,1,1,10055345,38,9.47,23.69,12,0.00,40.00,16.00,2700,20240628,-85.96,205,20250204,84.88,573,-33.86,20250102,205,84.88,20250204,2700,-85.96,20240628,205,84.88,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250312,161032,57,100.00,KONEX,,,N,N,N,N, ,N,330,-22,5,-6.25,1693,5,50.00,400,400,303,404,300,352,338.60,0.00,0,0,517,434,393,310,269,414,290,50,52,500,210,1,1,10055345,33,8.25,20.62,12,0.00,40.00,16.00,2700,20240628,-87.78,205,20250204,60.98,573,-42.41,20250102,205,60.98,20250204,2700,-87.78,20240628,205,60.98,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250312,151033,57,100.00,KONEX,,,N,N,N,N, ,N,400,48,2,13.64,400,1,10.00,400,400,400,404,300,352,400.00,0.00,0,0,517,434,393,310,269,414,290,50,52,500,210,1,1,10055345,40,10.00,25.00,12,0.00,40.00,16.00,2700,20240628,-85.19,205,20250204,95.12,573,-30.19,20250102,205,95.12,20250204,2700,-85.19,20240628,205,95.12,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N
20250312,141031,57,100.00,KONEX,,,N,N,N,N, ,N,400,48,2,13.64,400,1,10.00,400,400,400,404,300,352,400.00,0.00,0,0,517,434,393,310,269,414,290,50,52,500,210,1,1,10055345,40,10.00,25.00,12,0.00,40.00,16.00,2700,20240628,-85.19,205,20250204,95.12,573,-30.19,20250102,205,95.12,20250204,2700,-85.19,20240628,205,95.12,20250204,0.00,N,266350,500,50 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 161038 57 100.00 KONEX N N N N N 370 40 2 12.12 1040 3 60.00 379 379 291 379 281 330 346.67 0.00 0 0 441 385 344 288 247 365 268 50 49 500 190 1 1 10055345 37 9.25 23.12 12 0.00 40.00 16.00 2700 20240628 -86.30 205 20250204 80.49 573 -35.43 20250102 205 80.49 20250204 2700 -86.30 20240628 205 80.49 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
3 20250313 151038 57 100.00 KONEX N N N N N 370 40 2 12.12 1040 3 60.00 379 379 291 379 281 330 346.67 0.00 0 0 441 385 344 288 247 365 268 50 49 500 190 1 1 10055345 37 9.25 23.12 12 0.00 40.00 16.00 2700 20240628 -86.30 205 20250204 80.49 573 -35.43 20250102 205 80.49 20250204 2700 -86.30 20240628 205 80.49 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
4 20250313 141038 57 100.00 KONEX N N N N N 379 49 1 14.85 379 1 20.00 379 379 379 379 281 330 379.00 0.00 0 0 441 385 344 288 247 365 268 50 49 500 190 1 1 10055345 38 9.47 23.69 12 0.00 40.00 16.00 2700 20240628 -85.96 205 20250204 84.88 573 -33.86 20250102 205 84.88 20250204 2700 -85.96 20240628 205 84.88 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
5 20250313 131038 57 100.00 KONEX N N N N N 379 49 1 14.85 379 1 20.00 379 379 379 379 281 330 379.00 0.00 0 0 441 385 344 288 247 365 268 50 49 500 190 1 1 10055345 38 9.47 23.69 12 0.00 40.00 16.00 2700 20240628 -85.96 205 20250204 84.88 573 -33.86 20250102 205 84.88 20250204 2700 -85.96 20240628 205 84.88 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
6 20250313 121038 57 100.00 KONEX N N N N N 379 49 1 14.85 379 1 20.00 379 379 379 379 281 330 379.00 0.00 0 0 441 385 344 288 247 365 268 50 49 500 190 1 1 10055345 38 9.47 23.69 12 0.00 40.00 16.00 2700 20240628 -85.96 205 20250204 84.88 573 -33.86 20250102 205 84.88 20250204 2700 -85.96 20240628 205 84.88 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
7 20250313 111040 57 100.00 KONEX N N N N N 379 49 1 14.85 379 1 20.00 379 379 379 379 281 330 379.00 0.00 0 0 441 385 344 288 247 365 268 50 49 500 190 1 1 10055345 38 9.47 23.69 12 0.00 40.00 16.00 2700 20240628 -85.96 205 20250204 84.88 573 -33.86 20250102 205 84.88 20250204 2700 -85.96 20240628 205 84.88 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
8 20250313 101038 57 100.00 KONEX N N N N N 379 49 1 14.85 379 1 20.00 379 379 379 379 281 330 379.00 0.00 0 0 441 385 344 288 247 365 268 50 49 500 190 1 1 10055345 38 9.47 23.69 12 0.00 40.00 16.00 2700 20240628 -85.96 205 20250204 84.88 573 -33.86 20250102 205 84.88 20250204 2700 -85.96 20240628 205 84.88 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
9 20250313 091040 57 100.00 KONEX N N N N N 379 49 1 14.85 379 1 20.00 379 379 379 379 281 330 379.00 0.00 0 0 441 385 344 288 247 365 268 50 49 500 190 1 1 10055345 38 9.47 23.69 12 0.00 40.00 16.00 2700 20240628 -85.96 205 20250204 84.88 573 -33.86 20250102 205 84.88 20250204 2700 -85.96 20240628 205 84.88 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
10 20250312 161032 57 100.00 KONEX N N N N N 330 -22 5 -6.25 1693 5 50.00 400 400 303 404 300 352 338.60 0.00 0 0 517 434 393 310 269 414 290 50 52 500 210 1 1 10055345 33 8.25 20.62 12 0.00 40.00 16.00 2700 20240628 -87.78 205 20250204 60.98 573 -42.41 20250102 205 60.98 20250204 2700 -87.78 20240628 205 60.98 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
11 20250312 151033 57 100.00 KONEX N N N N N 400 48 2 13.64 400 1 10.00 400 400 400 404 300 352 400.00 0.00 0 0 517 434 393 310 269 414 290 50 52 500 210 1 1 10055345 40 10.00 25.00 12 0.00 40.00 16.00 2700 20240628 -85.19 205 20250204 95.12 573 -30.19 20250102 205 95.12 20250204 2700 -85.19 20240628 205 95.12 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N
12 20250312 141031 57 100.00 KONEX N N N N N 400 48 2 13.64 400 1 10.00 400 400 400 404 300 352 400.00 0.00 0 0 517 434 393 310 269 414 290 50 52 500 210 1 1 10055345 40 10.00 25.00 12 0.00 40.00 16.00 2700 20240628 -85.19 205 20250204 95.12 573 -30.19 20250102 205 95.12 20250204 2700 -85.19 20240628 205 95.12 20250204 0.00 N 266350 500 50 억 0 N N 0 N 00 N