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
276240/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
20250313,161047,57,100.00,KONEX,,,N,N,N,N, ,N,361,4,2,1.12,432074,1068,23.62,410,410,343,410,304,357,404.56,0.00,0,0,422,389,372,339,322,381,331,52,53,500,210,1,1,10413138,38,-3.41,-0.99,12,0.01,-106.00,-365.00,762,20240327,-52.62,301,20250307,19.93,623,-42.05,20250107,301,19.93,20250307,762,-52.62,20240327,301,19.93,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250313,151047,57,100.00,KONEX,,,N,N,N,N, ,N,405,48,2,13.45,426659,1053,23.29,410,410,343,410,304,357,405.18,0.00,0,0,422,389,372,339,322,381,331,52,53,500,210,1,1,10413138,42,-3.82,-1.11,12,0.01,-106.00,-365.00,762,20240327,-46.85,301,20250307,34.55,623,-34.99,20250107,301,34.55,20250307,762,-46.85,20240327,301,34.55,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250313,141048,57,100.00,KONEX,,,N,N,N,N, ,N,409,52,2,14.57,22936,56,1.24,410,410,409,410,304,357,409.57,0.00,0,0,422,389,372,339,322,381,331,52,53,500,210,1,1,10413138,43,-3.86,-1.12,12,0.00,-106.00,-365.00,762,20240327,-46.33,301,20250307,35.88,623,-34.35,20250107,301,35.88,20250307,762,-46.33,20240327,301,35.88,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250313,131047,57,100.00,KONEX,,,N,N,N,N, ,N,409,52,2,14.57,22936,56,1.24,410,410,409,410,304,357,409.57,0.00,0,0,422,389,372,339,322,381,331,52,53,500,210,1,1,10413138,43,-3.86,-1.12,12,0.00,-106.00,-365.00,762,20240327,-46.33,301,20250307,35.88,623,-34.35,20250107,301,35.88,20250307,762,-46.33,20240327,301,35.88,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250313,121047,57,100.00,KONEX,,,N,N,N,N, ,N,409,52,2,14.57,22936,56,1.24,410,410,409,410,304,357,409.57,0.00,0,0,422,389,372,339,322,381,331,52,53,500,210,1,1,10413138,43,-3.86,-1.12,12,0.00,-106.00,-365.00,762,20240327,-46.33,301,20250307,35.88,623,-34.35,20250107,301,35.88,20250307,762,-46.33,20240327,301,35.88,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250313,111049,57,100.00,KONEX,,,N,N,N,N, ,N,409,52,2,14.57,17619,43,0.95,410,410,409,410,304,357,409.74,0.00,0,0,422,389,372,339,322,381,331,52,53,500,210,1,1,10413138,43,-3.86,-1.12,12,0.00,-106.00,-365.00,762,20240327,-46.33,301,20250307,35.88,623,-34.35,20250107,301,35.88,20250307,762,-46.33,20240327,301,35.88,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250313,101047,57,100.00,KONEX,,,N,N,N,N, ,N,410,53,1,14.85,13120,32,0.71,410,410,410,410,304,357,410.00,0.00,0,0,422,389,372,339,322,381,331,52,53,500,210,1,1,10413138,43,-3.87,-1.12,12,0.00,-106.00,-365.00,762,20240327,-46.19,301,20250307,36.21,623,-34.19,20250107,301,36.21,20250307,762,-46.19,20240327,301,36.21,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250313,091050,57,100.00,KONEX,,,N,N,N,N, ,N,410,53,1,14.85,13120,32,0.71,410,410,410,410,304,357,410.00,0.00,0,0,422,389,372,339,322,381,331,52,53,500,210,1,1,10413138,43,-3.87,-1.12,12,0.00,-106.00,-365.00,762,20240327,-46.19,301,20250307,36.21,623,-34.19,20250107,301,36.21,20250307,762,-46.19,20240327,301,36.21,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250312,161041,57,100.00,KONEX,,,N,N,N,N, ,N,357,4,2,1.13,1831052,4522,421.44,405,405,355,405,301,353,404.92,0.00,0,0,421,386,368,333,315,378,325,52,52,500,210,1,1,10413138,37,-3.37,-0.98,12,0.04,-106.00,-365.00,762,20240327,-53.15,301,20250307,18.60,623,-42.70,20250107,301,18.60,20250307,762,-53.15,20240327,301,18.60,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250312,151042,57,100.00,KONEX,,,N,N,N,N, ,N,357,4,2,1.13,1829267,4517,420.97,405,405,355,405,301,353,404.97,0.00,0,0,421,386,368,333,315,378,325,52,52,500,210,1,1,10413138,37,-3.37,-0.98,12,0.04,-106.00,-365.00,762,20240327,-53.15,301,20250307,18.60,623,-42.70,20250107,301,18.60,20250307,762,-53.15,20240327,301,18.60,20250307,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20250312,141040,57,100.00,KONEX,,,N,N,N,N, ,N,405,52,1,14.73,796565,1967,183.32,405,405,355,405,301,353,404.96,0.00,0,0,421,386,368,333,315,378,325,52,52,500,210,1,1,10413138,42,-3.82,-1.11,12,0.02,-106.00,-365.00,762,20240327,-46.85,301,20250307,34.55,623,-34.99,20250107,301,34.55,20250307,762,-46.85,20240327,301,34.55,20250307,0.00,N,276240,500,52 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 161047 57 100.00 KONEX N N N N N 361 4 2 1.12 432074 1068 23.62 410 410 343 410 304 357 404.56 0.00 0 0 422 389 372 339 322 381 331 52 53 500 210 1 1 10413138 38 -3.41 -0.99 12 0.01 -106.00 -365.00 762 20240327 -52.62 301 20250307 19.93 623 -42.05 20250107 301 19.93 20250307 762 -52.62 20240327 301 19.93 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
3 20250313 151047 57 100.00 KONEX N N N N N 405 48 2 13.45 426659 1053 23.29 410 410 343 410 304 357 405.18 0.00 0 0 422 389 372 339 322 381 331 52 53 500 210 1 1 10413138 42 -3.82 -1.11 12 0.01 -106.00 -365.00 762 20240327 -46.85 301 20250307 34.55 623 -34.99 20250107 301 34.55 20250307 762 -46.85 20240327 301 34.55 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
4 20250313 141048 57 100.00 KONEX N N N N N 409 52 2 14.57 22936 56 1.24 410 410 409 410 304 357 409.57 0.00 0 0 422 389 372 339 322 381 331 52 53 500 210 1 1 10413138 43 -3.86 -1.12 12 0.00 -106.00 -365.00 762 20240327 -46.33 301 20250307 35.88 623 -34.35 20250107 301 35.88 20250307 762 -46.33 20240327 301 35.88 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
5 20250313 131047 57 100.00 KONEX N N N N N 409 52 2 14.57 22936 56 1.24 410 410 409 410 304 357 409.57 0.00 0 0 422 389 372 339 322 381 331 52 53 500 210 1 1 10413138 43 -3.86 -1.12 12 0.00 -106.00 -365.00 762 20240327 -46.33 301 20250307 35.88 623 -34.35 20250107 301 35.88 20250307 762 -46.33 20240327 301 35.88 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
6 20250313 121047 57 100.00 KONEX N N N N N 409 52 2 14.57 22936 56 1.24 410 410 409 410 304 357 409.57 0.00 0 0 422 389 372 339 322 381 331 52 53 500 210 1 1 10413138 43 -3.86 -1.12 12 0.00 -106.00 -365.00 762 20240327 -46.33 301 20250307 35.88 623 -34.35 20250107 301 35.88 20250307 762 -46.33 20240327 301 35.88 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
7 20250313 111049 57 100.00 KONEX N N N N N 409 52 2 14.57 17619 43 0.95 410 410 409 410 304 357 409.74 0.00 0 0 422 389 372 339 322 381 331 52 53 500 210 1 1 10413138 43 -3.86 -1.12 12 0.00 -106.00 -365.00 762 20240327 -46.33 301 20250307 35.88 623 -34.35 20250107 301 35.88 20250307 762 -46.33 20240327 301 35.88 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
8 20250313 101047 57 100.00 KONEX N N N N N 410 53 1 14.85 13120 32 0.71 410 410 410 410 304 357 410.00 0.00 0 0 422 389 372 339 322 381 331 52 53 500 210 1 1 10413138 43 -3.87 -1.12 12 0.00 -106.00 -365.00 762 20240327 -46.19 301 20250307 36.21 623 -34.19 20250107 301 36.21 20250307 762 -46.19 20240327 301 36.21 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
9 20250313 091050 57 100.00 KONEX N N N N N 410 53 1 14.85 13120 32 0.71 410 410 410 410 304 357 410.00 0.00 0 0 422 389 372 339 322 381 331 52 53 500 210 1 1 10413138 43 -3.87 -1.12 12 0.00 -106.00 -365.00 762 20240327 -46.19 301 20250307 36.21 623 -34.19 20250107 301 36.21 20250307 762 -46.19 20240327 301 36.21 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
10 20250312 161041 57 100.00 KONEX N N N N N 357 4 2 1.13 1831052 4522 421.44 405 405 355 405 301 353 404.92 0.00 0 0 421 386 368 333 315 378 325 52 52 500 210 1 1 10413138 37 -3.37 -0.98 12 0.04 -106.00 -365.00 762 20240327 -53.15 301 20250307 18.60 623 -42.70 20250107 301 18.60 20250307 762 -53.15 20240327 301 18.60 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
11 20250312 151042 57 100.00 KONEX N N N N N 357 4 2 1.13 1829267 4517 420.97 405 405 355 405 301 353 404.97 0.00 0 0 421 386 368 333 315 378 325 52 52 500 210 1 1 10413138 37 -3.37 -0.98 12 0.04 -106.00 -365.00 762 20240327 -53.15 301 20250307 18.60 623 -42.70 20250107 301 18.60 20250307 762 -53.15 20240327 301 18.60 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N
12 20250312 141040 57 100.00 KONEX N N N N N 405 52 1 14.73 796565 1967 183.32 405 405 355 405 301 353 404.96 0.00 0 0 421 386 368 333 315 378 325 52 52 500 210 1 1 10413138 42 -3.82 -1.11 12 0.02 -106.00 -365.00 762 20240327 -46.85 301 20250307 34.55 623 -34.99 20250107 301 34.55 20250307 762 -46.85 20240327 301 34.55 20250307 0.00 N 276240 500 52 억 0 N N 0 N 00 N