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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
199290/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
20250321,160952,57,100.00,KONEX,,,N,N,N,N, ,N,480,50,2,11.63,54960,116,322.22,460,480,460,494,366,430,473.79,0.00,0,0,430,430,430,430,430,430,430,82,64,500,250,1,1,16325192,78,0.00,10.00,12,0.00,0.00,48.00,1145,20240315,-58.08,345,20241203,39.13,645,-25.58,20250106,416,15.38,20250228,1100,-56.36,20240325,345,39.13,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250321,150937,57,100.00,KONEX,,,N,N,N,N, ,N,480,50,2,11.63,54960,116,322.22,460,480,460,494,366,430,473.79,0.00,0,0,430,430,430,430,430,430,430,82,64,500,250,1,1,16325192,78,0.00,10.00,12,0.00,0.00,48.00,1145,20240315,-58.08,345,20241203,39.13,645,-25.58,20250106,416,15.38,20250228,1100,-56.36,20240325,345,39.13,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250321,140938,57,100.00,KONEX,,,N,N,N,N, ,N,480,50,2,11.63,40560,86,238.89,460,480,460,494,366,430,471.63,0.00,0,0,430,430,430,430,430,430,430,82,64,500,250,1,1,16325192,78,0.00,10.00,12,0.00,0.00,48.00,1145,20240315,-58.08,345,20241203,39.13,645,-25.58,20250106,416,15.38,20250228,1100,-56.36,20240325,345,39.13,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250321,130939,57,100.00,KONEX,,,N,N,N,N, ,N,480,50,2,11.63,40560,86,238.89,460,480,460,494,366,430,471.63,0.00,0,0,430,430,430,430,430,430,430,82,64,500,250,1,1,16325192,78,0.00,10.00,12,0.00,0.00,48.00,1145,20240315,-58.08,345,20241203,39.13,645,-25.58,20250106,416,15.38,20250228,1100,-56.36,20240325,345,39.13,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250321,120939,57,100.00,KONEX,,,N,N,N,N, ,N,480,50,2,11.63,40560,86,238.89,460,480,460,494,366,430,471.63,0.00,0,0,430,430,430,430,430,430,430,82,64,500,250,1,1,16325192,78,0.00,10.00,12,0.00,0.00,48.00,1145,20240315,-58.08,345,20241203,39.13,645,-25.58,20250106,416,15.38,20250228,1100,-56.36,20240325,345,39.13,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250321,110938,57,100.00,KONEX,,,N,N,N,N, ,N,480,50,2,11.63,40560,86,238.89,460,480,460,494,366,430,471.63,0.00,0,0,430,430,430,430,430,430,430,82,64,500,250,1,1,16325192,78,0.00,10.00,12,0.00,0.00,48.00,1145,20240315,-58.08,345,20241203,39.13,645,-25.58,20250106,416,15.38,20250228,1100,-56.36,20240325,345,39.13,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250321,100941,57,100.00,KONEX,,,N,N,N,N, ,N,480,50,2,11.63,40560,86,238.89,460,480,460,494,366,430,471.63,0.00,0,0,430,430,430,430,430,430,430,82,64,500,250,1,1,16325192,78,0.00,10.00,12,0.00,0.00,48.00,1145,20240315,-58.08,345,20241203,39.13,645,-25.58,20250106,416,15.38,20250228,1100,-56.36,20240325,345,39.13,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250321,090945,57,100.00,KONEX,,,N,N,N,N, ,N,480,50,2,11.63,40560,86,238.89,460,480,460,494,366,430,471.63,0.00,0,0,430,430,430,430,430,430,430,82,64,500,250,1,1,16325192,78,0.00,10.00,12,0.00,0.00,48.00,1145,20240315,-58.08,345,20241203,39.13,645,-25.58,20250106,416,15.38,20250228,1100,-56.36,20240325,345,39.13,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250320,161420,57,100.00,KONEX,,,N,N,N,N, ,N,430,-24,5,-5.29,15480,36,3.27,430,430,430,522,386,454,430.00,0.00,0,0,522,488,471,437,420,479,428,82,68,500,270,1,1,16325192,70,0.00,8.96,12,0.00,0.00,48.00,1145,20240315,-62.45,345,20241203,24.64,645,-33.33,20250106,416,3.37,20250228,1100,-60.91,20240325,345,24.64,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250320,150936,57,100.00,KONEX,,,N,N,N,N, ,N,430,-24,5,-5.29,15480,36,3.27,430,430,430,522,386,454,430.00,0.00,0,0,522,488,471,437,420,479,428,82,68,500,270,1,1,16325192,70,0.00,8.96,12,0.00,0.00,48.00,1145,20240315,-62.45,345,20241203,24.64,645,-33.33,20250106,416,3.37,20250228,1100,-60.91,20240325,345,24.64,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250320,140940,57,100.00,KONEX,,,N,N,N,N, ,N,430,-24,5,-5.29,15480,36,3.27,430,430,430,522,386,454,430.00,0.00,0,0,522,488,471,437,420,479,428,82,68,500,270,1,1,16325192,70,0.00,8.96,12,0.00,0.00,48.00,1145,20240315,-62.45,345,20241203,24.64,645,-33.33,20250106,416,3.37,20250228,1100,-60.91,20240325,345,24.64,20241203,0.00,N,199290,500,81 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 20250321 160952 57 100.00 KONEX N N N N N 480 50 2 11.63 54960 116 322.22 460 480 460 494 366 430 473.79 0.00 0 0 430 430 430 430 430 430 430 82 64 500 250 1 1 16325192 78 0.00 10.00 12 0.00 0.00 48.00 1145 20240315 -58.08 345 20241203 39.13 645 -25.58 20250106 416 15.38 20250228 1100 -56.36 20240325 345 39.13 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
3 20250321 150937 57 100.00 KONEX N N N N N 480 50 2 11.63 54960 116 322.22 460 480 460 494 366 430 473.79 0.00 0 0 430 430 430 430 430 430 430 82 64 500 250 1 1 16325192 78 0.00 10.00 12 0.00 0.00 48.00 1145 20240315 -58.08 345 20241203 39.13 645 -25.58 20250106 416 15.38 20250228 1100 -56.36 20240325 345 39.13 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
4 20250321 140938 57 100.00 KONEX N N N N N 480 50 2 11.63 40560 86 238.89 460 480 460 494 366 430 471.63 0.00 0 0 430 430 430 430 430 430 430 82 64 500 250 1 1 16325192 78 0.00 10.00 12 0.00 0.00 48.00 1145 20240315 -58.08 345 20241203 39.13 645 -25.58 20250106 416 15.38 20250228 1100 -56.36 20240325 345 39.13 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
5 20250321 130939 57 100.00 KONEX N N N N N 480 50 2 11.63 40560 86 238.89 460 480 460 494 366 430 471.63 0.00 0 0 430 430 430 430 430 430 430 82 64 500 250 1 1 16325192 78 0.00 10.00 12 0.00 0.00 48.00 1145 20240315 -58.08 345 20241203 39.13 645 -25.58 20250106 416 15.38 20250228 1100 -56.36 20240325 345 39.13 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
6 20250321 120939 57 100.00 KONEX N N N N N 480 50 2 11.63 40560 86 238.89 460 480 460 494 366 430 471.63 0.00 0 0 430 430 430 430 430 430 430 82 64 500 250 1 1 16325192 78 0.00 10.00 12 0.00 0.00 48.00 1145 20240315 -58.08 345 20241203 39.13 645 -25.58 20250106 416 15.38 20250228 1100 -56.36 20240325 345 39.13 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
7 20250321 110938 57 100.00 KONEX N N N N N 480 50 2 11.63 40560 86 238.89 460 480 460 494 366 430 471.63 0.00 0 0 430 430 430 430 430 430 430 82 64 500 250 1 1 16325192 78 0.00 10.00 12 0.00 0.00 48.00 1145 20240315 -58.08 345 20241203 39.13 645 -25.58 20250106 416 15.38 20250228 1100 -56.36 20240325 345 39.13 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
8 20250321 100941 57 100.00 KONEX N N N N N 480 50 2 11.63 40560 86 238.89 460 480 460 494 366 430 471.63 0.00 0 0 430 430 430 430 430 430 430 82 64 500 250 1 1 16325192 78 0.00 10.00 12 0.00 0.00 48.00 1145 20240315 -58.08 345 20241203 39.13 645 -25.58 20250106 416 15.38 20250228 1100 -56.36 20240325 345 39.13 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
9 20250321 090945 57 100.00 KONEX N N N N N 480 50 2 11.63 40560 86 238.89 460 480 460 494 366 430 471.63 0.00 0 0 430 430 430 430 430 430 430 82 64 500 250 1 1 16325192 78 0.00 10.00 12 0.00 0.00 48.00 1145 20240315 -58.08 345 20241203 39.13 645 -25.58 20250106 416 15.38 20250228 1100 -56.36 20240325 345 39.13 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
10 20250320 161420 57 100.00 KONEX N N N N N 430 -24 5 -5.29 15480 36 3.27 430 430 430 522 386 454 430.00 0.00 0 0 522 488 471 437 420 479 428 82 68 500 270 1 1 16325192 70 0.00 8.96 12 0.00 0.00 48.00 1145 20240315 -62.45 345 20241203 24.64 645 -33.33 20250106 416 3.37 20250228 1100 -60.91 20240325 345 24.64 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
11 20250320 150936 57 100.00 KONEX N N N N N 430 -24 5 -5.29 15480 36 3.27 430 430 430 522 386 454 430.00 0.00 0 0 522 488 471 437 420 479 428 82 68 500 270 1 1 16325192 70 0.00 8.96 12 0.00 0.00 48.00 1145 20240315 -62.45 345 20241203 24.64 645 -33.33 20250106 416 3.37 20250228 1100 -60.91 20240325 345 24.64 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
12 20250320 140940 57 100.00 KONEX N N N N N 430 -24 5 -5.29 15480 36 3.27 430 430 430 522 386 454 430.00 0.00 0 0 522 488 471 437 420 479 428 82 68 500 270 1 1 16325192 70 0.00 8.96 12 0.00 0.00 48.00 1145 20240315 -62.45 345 20241203 24.64 645 -33.33 20250106 416 3.37 20250228 1100 -60.91 20240325 345 24.64 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N