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
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
20250321,161113,57,100.00,KONEX,,,N,N,N,N, ,N,281,-1,5,-0.35,221147,787,25.54,281,281,281,324,240,282,281.00,0.00,0,0,412,346,314,248,216,331,233,58,42,500,160,1,1,11632011,33,7.03,17.56,12,0.01,40.00,16.00,2700,20240628,-89.59,205,20250204,37.07,573,-50.96,20250102,205,37.07,20250204,2700,-89.59,20240628,205,37.07,20250204,0.00,N,266350,500,58 억,,0,N,N,0,N,00,N
20250321,151059,57,100.00,KONEX,,,N,N,N,N, ,N,281,-1,5,-0.35,221147,787,25.54,281,281,281,324,240,282,281.00,0.00,0,0,412,346,314,248,216,331,233,58,42,500,160,1,1,11632011,33,7.03,17.56,12,0.01,40.00,16.00,2700,20240628,-89.59,205,20250204,37.07,573,-50.96,20250102,205,37.07,20250204,2700,-89.59,20240628,205,37.07,20250204,0.00,N,266350,500,58 억,,0,N,N,0,N,00,N
20250321,141100,57,100.00,KONEX,,,N,N,N,N, ,N,281,-1,5,-0.35,80647,287,9.31,281,281,281,324,240,282,281.00,0.00,0,0,412,346,314,248,216,331,233,58,42,500,160,1,1,11632011,33,7.03,17.56,12,0.00,40.00,16.00,2700,20240628,-89.59,205,20250204,37.07,573,-50.96,20250102,205,37.07,20250204,2700,-89.59,20240628,205,37.07,20250204,0.00,N,266350,500,58 억,,0,N,N,0,N,00,N
20250321,131101,57,100.00,KONEX,,,N,N,N,N, ,N,281,-1,5,-0.35,52547,187,6.07,281,281,281,324,240,282,281.00,0.00,0,0,412,346,314,248,216,331,233,58,42,500,160,1,1,11632011,33,7.03,17.56,12,0.00,40.00,16.00,2700,20240628,-89.59,205,20250204,37.07,573,-50.96,20250102,205,37.07,20250204,2700,-89.59,20240628,205,37.07,20250204,0.00,N,266350,500,58 억,,0,N,N,0,N,00,N
20250321,121101,57,100.00,KONEX,,,N,N,N,N, ,N,281,-1,5,-0.35,41026,146,4.74,281,281,281,324,240,282,281.00,0.00,0,0,412,346,314,248,216,331,233,58,42,500,160,1,1,11632011,33,7.03,17.56,12,0.00,40.00,16.00,2700,20240628,-89.59,205,20250204,37.07,573,-50.96,20250102,205,37.07,20250204,2700,-89.59,20240628,205,37.07,20250204,0.00,N,266350,500,58 억,,0,N,N,0,N,00,N
20250321,111100,57,100.00,KONEX,,,N,N,N,N, ,N,282,0,3,0.00,0,0,0.00,0,0,0,324,240,282,0.00,0.00,0,0,412,346,314,248,216,331,233,58,42,500,160,1,1,11632011,33,7.05,17.62,12,0.00,40.00,16.00,2700,20240628,-89.56,205,20250204,37.56,573,-50.79,20250102,205,37.56,20250204,2700,-89.56,20240628,205,37.56,20250204,0.00,N,266350,500,58 억,,0,N,N,0,N,00,N
20250321,101102,57,100.00,KONEX,,,N,N,N,N, ,N,282,0,3,0.00,0,0,0.00,0,0,0,324,240,282,0.00,0.00,0,0,412,346,314,248,216,331,233,58,42,500,160,1,1,11632011,33,7.05,17.62,12,0.00,40.00,16.00,2700,20240628,-89.56,205,20250204,37.56,573,-50.79,20250102,205,37.56,20250204,2700,-89.56,20240628,205,37.56,20250204,0.00,N,266350,500,58 억,,0,N,N,0,N,00,N
20250321,091107,57,100.00,KONEX,,,N,N,N,N, ,N,282,0,3,0.00,0,0,0.00,0,0,0,324,240,282,0.00,0.00,0,0,412,346,314,248,216,331,233,58,42,500,160,1,1,11632011,33,7.05,17.62,12,0.00,40.00,16.00,2700,20240628,-89.56,205,20250204,37.56,573,-50.79,20250102,205,37.56,20250204,2700,-89.56,20240628,205,37.56,20250204,0.00,N,266350,500,58 억,,0,N,N,0,N,00,N
20250320,161713,57,100.00,KONEX,,,N,N,N,N, ,N,282,-49,4,-14.80,869310,3082,23707.69,380,380,282,380,282,331,282.06,0.00,0,0,387,358,303,274,219,331,247,58,49,500,190,1,1,11632011,33,7.05,17.62,12,0.03,40.00,16.00,2700,20240628,-89.56,205,20250204,37.56,573,-50.79,20250102,205,37.56,20250204,2700,-89.56,20240628,205,37.56,20250204,0.00,N,266350,500,58 억,,0,N,N,0,N,00,N
20250320,151057,57,100.00,KONEX,,,N,N,N,N, ,N,282,-49,4,-14.80,535140,1897,14592.31,380,380,282,380,282,331,282.10,0.00,0,0,387,358,303,274,219,331,247,58,49,500,190,1,1,11632011,33,7.05,17.62,12,0.02,40.00,16.00,2700,20240628,-89.56,205,20250204,37.56,573,-50.79,20250102,205,37.56,20250204,2700,-89.56,20240628,205,37.56,20250204,0.00,N,266350,500,58 억,,0,N,N,0,N,00,N
20250320,141101,57,100.00,KONEX,,,N,N,N,N, ,N,282,-49,4,-14.80,294312,1043,8023.08,380,380,282,380,282,331,282.18,0.00,0,0,387,358,303,274,219,331,247,58,49,500,190,1,1,11632011,33,7.05,17.62,12,0.01,40.00,16.00,2700,20240628,-89.56,205,20250204,37.56,573,-50.79,20250102,205,37.56,20250204,2700,-89.56,20240628,205,37.56,20250204,0.00,N,266350,500,58 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 161113 57 100.00 KONEX N N N N N 281 -1 5 -0.35 221147 787 25.54 281 281 281 324 240 282 281.00 0.00 0 0 412 346 314 248 216 331 233 58 42 500 160 1 1 11632011 33 7.03 17.56 12 0.01 40.00 16.00 2700 20240628 -89.59 205 20250204 37.07 573 -50.96 20250102 205 37.07 20250204 2700 -89.59 20240628 205 37.07 20250204 0.00 N 266350 500 58 억 0 N N 0 N 00 N
3 20250321 151059 57 100.00 KONEX N N N N N 281 -1 5 -0.35 221147 787 25.54 281 281 281 324 240 282 281.00 0.00 0 0 412 346 314 248 216 331 233 58 42 500 160 1 1 11632011 33 7.03 17.56 12 0.01 40.00 16.00 2700 20240628 -89.59 205 20250204 37.07 573 -50.96 20250102 205 37.07 20250204 2700 -89.59 20240628 205 37.07 20250204 0.00 N 266350 500 58 억 0 N N 0 N 00 N
4 20250321 141100 57 100.00 KONEX N N N N N 281 -1 5 -0.35 80647 287 9.31 281 281 281 324 240 282 281.00 0.00 0 0 412 346 314 248 216 331 233 58 42 500 160 1 1 11632011 33 7.03 17.56 12 0.00 40.00 16.00 2700 20240628 -89.59 205 20250204 37.07 573 -50.96 20250102 205 37.07 20250204 2700 -89.59 20240628 205 37.07 20250204 0.00 N 266350 500 58 억 0 N N 0 N 00 N
5 20250321 131101 57 100.00 KONEX N N N N N 281 -1 5 -0.35 52547 187 6.07 281 281 281 324 240 282 281.00 0.00 0 0 412 346 314 248 216 331 233 58 42 500 160 1 1 11632011 33 7.03 17.56 12 0.00 40.00 16.00 2700 20240628 -89.59 205 20250204 37.07 573 -50.96 20250102 205 37.07 20250204 2700 -89.59 20240628 205 37.07 20250204 0.00 N 266350 500 58 억 0 N N 0 N 00 N
6 20250321 121101 57 100.00 KONEX N N N N N 281 -1 5 -0.35 41026 146 4.74 281 281 281 324 240 282 281.00 0.00 0 0 412 346 314 248 216 331 233 58 42 500 160 1 1 11632011 33 7.03 17.56 12 0.00 40.00 16.00 2700 20240628 -89.59 205 20250204 37.07 573 -50.96 20250102 205 37.07 20250204 2700 -89.59 20240628 205 37.07 20250204 0.00 N 266350 500 58 억 0 N N 0 N 00 N
7 20250321 111100 57 100.00 KONEX N N N N N 282 0 3 0.00 0 0 0.00 0 0 0 324 240 282 0.00 0.00 0 0 412 346 314 248 216 331 233 58 42 500 160 1 1 11632011 33 7.05 17.62 12 0.00 40.00 16.00 2700 20240628 -89.56 205 20250204 37.56 573 -50.79 20250102 205 37.56 20250204 2700 -89.56 20240628 205 37.56 20250204 0.00 N 266350 500 58 억 0 N N 0 N 00 N
8 20250321 101102 57 100.00 KONEX N N N N N 282 0 3 0.00 0 0 0.00 0 0 0 324 240 282 0.00 0.00 0 0 412 346 314 248 216 331 233 58 42 500 160 1 1 11632011 33 7.05 17.62 12 0.00 40.00 16.00 2700 20240628 -89.56 205 20250204 37.56 573 -50.79 20250102 205 37.56 20250204 2700 -89.56 20240628 205 37.56 20250204 0.00 N 266350 500 58 억 0 N N 0 N 00 N
9 20250321 091107 57 100.00 KONEX N N N N N 282 0 3 0.00 0 0 0.00 0 0 0 324 240 282 0.00 0.00 0 0 412 346 314 248 216 331 233 58 42 500 160 1 1 11632011 33 7.05 17.62 12 0.00 40.00 16.00 2700 20240628 -89.56 205 20250204 37.56 573 -50.79 20250102 205 37.56 20250204 2700 -89.56 20240628 205 37.56 20250204 0.00 N 266350 500 58 억 0 N N 0 N 00 N
10 20250320 161713 57 100.00 KONEX N N N N N 282 -49 4 -14.80 869310 3082 23707.69 380 380 282 380 282 331 282.06 0.00 0 0 387 358 303 274 219 331 247 58 49 500 190 1 1 11632011 33 7.05 17.62 12 0.03 40.00 16.00 2700 20240628 -89.56 205 20250204 37.56 573 -50.79 20250102 205 37.56 20250204 2700 -89.56 20240628 205 37.56 20250204 0.00 N 266350 500 58 억 0 N N 0 N 00 N
11 20250320 151057 57 100.00 KONEX N N N N N 282 -49 4 -14.80 535140 1897 14592.31 380 380 282 380 282 331 282.10 0.00 0 0 387 358 303 274 219 331 247 58 49 500 190 1 1 11632011 33 7.05 17.62 12 0.02 40.00 16.00 2700 20240628 -89.56 205 20250204 37.56 573 -50.79 20250102 205 37.56 20250204 2700 -89.56 20240628 205 37.56 20250204 0.00 N 266350 500 58 억 0 N N 0 N 00 N
12 20250320 141101 57 100.00 KONEX N N N N N 282 -49 4 -14.80 294312 1043 8023.08 380 380 282 380 282 331 282.18 0.00 0 0 387 358 303 274 219 331 247 58 49 500 190 1 1 11632011 33 7.05 17.62 12 0.01 40.00 16.00 2700 20240628 -89.56 205 20250204 37.56 573 -50.79 20250102 205 37.56 20250204 2700 -89.56 20240628 205 37.56 20250204 0.00 N 266350 500 58 억 0 N N 0 N 00 N