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
266470/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,404,22,2,5.76,36089,90,32.14,420,420,367,439,325,382,400.99,0.00,0,0,465,423,395,353,325,409,339,139,57,500,220,1,1,27866019,113,-2.61,-4.87,12,0.00,-155.00,-83.00,580,20240712,-30.34,180,20241205,124.44,467,-13.49,20250102,275,46.91,20250123,580,-30.34,20240712,180,124.44,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250313,151039,57,100.00,KONEX,,,N,N,N,N, ,N,405,23,2,6.02,11445,29,10.36,420,420,367,439,325,382,394.66,0.00,0,0,465,423,395,353,325,409,339,139,57,500,220,1,1,27866019,113,-2.61,-4.88,12,0.00,-155.00,-83.00,580,20240712,-30.17,180,20241205,125.00,467,-13.28,20250102,275,47.27,20250123,580,-30.17,20240712,180,125.00,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250313,141039,57,100.00,KONEX,,,N,N,N,N, ,N,409,27,2,7.07,9082,23,8.21,420,420,367,439,325,382,394.87,0.00,0,0,465,423,395,353,325,409,339,139,57,500,220,1,1,27866019,114,-2.64,-4.93,12,0.00,-155.00,-83.00,580,20240712,-29.48,180,20241205,127.22,467,-12.42,20250102,275,48.73,20250123,580,-29.48,20240712,180,127.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250313,131038,57,100.00,KONEX,,,N,N,N,N, ,N,383,1,2,0.26,8673,22,7.86,420,420,367,439,325,382,394.23,0.00,0,0,465,423,395,353,325,409,339,139,57,500,220,1,1,27866019,107,-2.47,-4.61,12,0.00,-155.00,-83.00,580,20240712,-33.97,180,20241205,112.78,467,-17.99,20250102,275,39.27,20250123,580,-33.97,20240712,180,112.78,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250313,121038,57,100.00,KONEX,,,N,N,N,N, ,N,379,-3,5,-0.79,5195,13,4.64,420,420,367,439,325,382,399.62,0.00,0,0,465,423,395,353,325,409,339,139,57,500,220,1,1,27866019,106,-2.45,-4.57,12,0.00,-155.00,-83.00,580,20240712,-34.66,180,20241205,110.56,467,-18.84,20250102,275,37.82,20250123,580,-34.66,20240712,180,110.56,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250313,111040,57,100.00,KONEX,,,N,N,N,N, ,N,379,-3,5,-0.79,5195,13,4.64,420,420,367,439,325,382,399.62,0.00,0,0,465,423,395,353,325,409,339,139,57,500,220,1,1,27866019,106,-2.45,-4.57,12,0.00,-155.00,-83.00,580,20240712,-34.66,180,20241205,110.56,467,-18.84,20250102,275,37.82,20250123,580,-34.66,20240712,180,110.56,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250313,101038,57,100.00,KONEX,,,N,N,N,N, ,N,399,17,2,4.45,3620,9,3.21,420,420,367,439,325,382,402.22,0.00,0,0,465,423,395,353,325,409,339,139,57,500,220,1,1,27866019,111,-2.57,-4.81,12,0.00,-155.00,-83.00,580,20240712,-31.21,180,20241205,121.67,467,-14.56,20250102,275,45.09,20250123,580,-31.21,20240712,180,121.67,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250313,091041,57,100.00,KONEX,,,N,N,N,N, ,N,420,38,2,9.95,420,1,0.36,420,420,420,439,325,382,420.00,0.00,0,0,465,423,395,353,325,409,339,139,57,500,220,1,1,27866019,117,-2.71,-5.06,12,0.00,-155.00,-83.00,580,20240712,-27.59,180,20241205,133.33,467,-10.06,20250102,275,52.73,20250123,580,-27.59,20240712,180,133.33,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250312,161032,57,100.00,KONEX,,,N,N,N,N, ,N,382,0,3,0.00,108482,280,1.52,437,437,367,439,325,382,387.44,0.00,0,0,462,421,398,357,334,410,346,139,57,500,220,1,1,27866019,106,-2.46,-4.60,12,0.00,-155.00,-83.00,580,20240712,-34.14,180,20241205,112.22,467,-18.20,20250102,275,38.91,20250123,580,-34.14,20240712,180,112.22,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250312,151034,57,100.00,KONEX,,,N,N,N,N, ,N,387,5,2,1.31,31501,79,0.43,437,437,367,439,325,382,398.75,0.00,0,0,462,421,398,357,334,410,346,139,57,500,220,1,1,27866019,108,-2.50,-4.66,12,0.00,-155.00,-83.00,580,20240712,-33.28,180,20241205,115.00,467,-17.13,20250102,275,40.73,20250123,580,-33.28,20240712,180,115.00,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N
20250312,141031,57,100.00,KONEX,,,N,N,N,N, ,N,387,5,2,1.31,31501,79,0.43,437,437,367,439,325,382,398.75,0.00,0,0,462,421,398,357,334,410,346,139,57,500,220,1,1,27866019,108,-2.50,-4.66,12,0.00,-155.00,-83.00,580,20240712,-33.28,180,20241205,115.00,467,-17.13,20250102,275,40.73,20250123,580,-33.28,20240712,180,115.00,20241205,0.00,N,266470,500,139 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 404 22 2 5.76 36089 90 32.14 420 420 367 439 325 382 400.99 0.00 0 0 465 423 395 353 325 409 339 139 57 500 220 1 1 27866019 113 -2.61 -4.87 12 0.00 -155.00 -83.00 580 20240712 -30.34 180 20241205 124.44 467 -13.49 20250102 275 46.91 20250123 580 -30.34 20240712 180 124.44 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
3 20250313 151039 57 100.00 KONEX N N N N N 405 23 2 6.02 11445 29 10.36 420 420 367 439 325 382 394.66 0.00 0 0 465 423 395 353 325 409 339 139 57 500 220 1 1 27866019 113 -2.61 -4.88 12 0.00 -155.00 -83.00 580 20240712 -30.17 180 20241205 125.00 467 -13.28 20250102 275 47.27 20250123 580 -30.17 20240712 180 125.00 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
4 20250313 141039 57 100.00 KONEX N N N N N 409 27 2 7.07 9082 23 8.21 420 420 367 439 325 382 394.87 0.00 0 0 465 423 395 353 325 409 339 139 57 500 220 1 1 27866019 114 -2.64 -4.93 12 0.00 -155.00 -83.00 580 20240712 -29.48 180 20241205 127.22 467 -12.42 20250102 275 48.73 20250123 580 -29.48 20240712 180 127.22 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
5 20250313 131038 57 100.00 KONEX N N N N N 383 1 2 0.26 8673 22 7.86 420 420 367 439 325 382 394.23 0.00 0 0 465 423 395 353 325 409 339 139 57 500 220 1 1 27866019 107 -2.47 -4.61 12 0.00 -155.00 -83.00 580 20240712 -33.97 180 20241205 112.78 467 -17.99 20250102 275 39.27 20250123 580 -33.97 20240712 180 112.78 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
6 20250313 121038 57 100.00 KONEX N N N N N 379 -3 5 -0.79 5195 13 4.64 420 420 367 439 325 382 399.62 0.00 0 0 465 423 395 353 325 409 339 139 57 500 220 1 1 27866019 106 -2.45 -4.57 12 0.00 -155.00 -83.00 580 20240712 -34.66 180 20241205 110.56 467 -18.84 20250102 275 37.82 20250123 580 -34.66 20240712 180 110.56 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
7 20250313 111040 57 100.00 KONEX N N N N N 379 -3 5 -0.79 5195 13 4.64 420 420 367 439 325 382 399.62 0.00 0 0 465 423 395 353 325 409 339 139 57 500 220 1 1 27866019 106 -2.45 -4.57 12 0.00 -155.00 -83.00 580 20240712 -34.66 180 20241205 110.56 467 -18.84 20250102 275 37.82 20250123 580 -34.66 20240712 180 110.56 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
8 20250313 101038 57 100.00 KONEX N N N N N 399 17 2 4.45 3620 9 3.21 420 420 367 439 325 382 402.22 0.00 0 0 465 423 395 353 325 409 339 139 57 500 220 1 1 27866019 111 -2.57 -4.81 12 0.00 -155.00 -83.00 580 20240712 -31.21 180 20241205 121.67 467 -14.56 20250102 275 45.09 20250123 580 -31.21 20240712 180 121.67 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
9 20250313 091041 57 100.00 KONEX N N N N N 420 38 2 9.95 420 1 0.36 420 420 420 439 325 382 420.00 0.00 0 0 465 423 395 353 325 409 339 139 57 500 220 1 1 27866019 117 -2.71 -5.06 12 0.00 -155.00 -83.00 580 20240712 -27.59 180 20241205 133.33 467 -10.06 20250102 275 52.73 20250123 580 -27.59 20240712 180 133.33 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
10 20250312 161032 57 100.00 KONEX N N N N N 382 0 3 0.00 108482 280 1.52 437 437 367 439 325 382 387.44 0.00 0 0 462 421 398 357 334 410 346 139 57 500 220 1 1 27866019 106 -2.46 -4.60 12 0.00 -155.00 -83.00 580 20240712 -34.14 180 20241205 112.22 467 -18.20 20250102 275 38.91 20250123 580 -34.14 20240712 180 112.22 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
11 20250312 151034 57 100.00 KONEX N N N N N 387 5 2 1.31 31501 79 0.43 437 437 367 439 325 382 398.75 0.00 0 0 462 421 398 357 334 410 346 139 57 500 220 1 1 27866019 108 -2.50 -4.66 12 0.00 -155.00 -83.00 580 20240712 -33.28 180 20241205 115.00 467 -17.13 20250102 275 40.73 20250123 580 -33.28 20240712 180 115.00 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N
12 20250312 141031 57 100.00 KONEX N N N N N 387 5 2 1.31 31501 79 0.43 437 437 367 439 325 382 398.75 0.00 0 0 462 421 398 357 334 410 346 139 57 500 220 1 1 27866019 108 -2.50 -4.66 12 0.00 -155.00 -83.00 580 20240712 -33.28 180 20241205 115.00 467 -17.13 20250102 275 40.73 20250123 580 -33.28 20240712 180 115.00 20241205 0.00 N 266470 500 139 억 0 N N 0 N 00 N