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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
258540/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
20250307,161007,57,100.00,KONEX,,,N,N,N,N, ,N,599,-51,5,-7.85,2650997,4784,1303.54,553,689,553,747,553,650,554.14,0.00,0,0,754,702,642,590,530,672,560,52,97,500,390,1,1,10378119,62,-6.81,-4.79,12,0.05,-88.00,-125.00,2260,20240610,-73.50,430,20250220,39.30,900,-33.44,20250102,430,39.30,20250220,2260,-73.50,20240610,430,39.30,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250307,151012,57,100.00,KONEX,,,N,N,N,N, ,N,570,-80,5,-12.31,2650398,4783,1303.27,553,689,553,747,553,650,554.13,0.00,0,0,754,702,642,590,530,672,560,52,97,500,390,1,1,10378119,59,-6.48,-4.56,12,0.05,-88.00,-125.00,2260,20240610,-74.78,430,20250220,32.56,900,-36.67,20250102,430,32.56,20250220,2260,-74.78,20240610,430,32.56,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250307,141009,57,100.00,KONEX,,,N,N,N,N, ,N,554,-96,5,-14.77,2649828,4782,1303.00,553,689,553,747,553,650,554.13,0.00,0,0,754,702,642,590,530,672,560,52,97,500,390,1,1,10378119,57,-6.30,-4.43,12,0.05,-88.00,-125.00,2260,20240610,-75.49,430,20250220,28.84,900,-38.44,20250102,430,28.84,20250220,2260,-75.49,20240610,430,28.84,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250307,131011,57,100.00,KONEX,,,N,N,N,N, ,N,554,-96,5,-14.77,1693061,3060,833.79,553,689,553,747,553,650,553.29,0.00,0,0,754,702,642,590,530,672,560,52,97,500,390,1,1,10378119,57,-6.30,-4.43,12,0.03,-88.00,-125.00,2260,20240610,-75.49,430,20250220,28.84,900,-38.44,20250102,430,28.84,20250220,2260,-75.49,20240610,430,28.84,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250307,121010,57,100.00,KONEX,,,N,N,N,N, ,N,610,-40,5,-6.15,1662591,3005,818.80,553,689,553,747,553,650,553.27,0.00,0,0,754,702,642,590,530,672,560,52,97,500,390,1,1,10378119,63,-6.93,-4.88,12,0.03,-88.00,-125.00,2260,20240610,-73.01,430,20250220,41.86,900,-32.22,20250102,430,41.86,20250220,2260,-73.01,20240610,430,41.86,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250307,111008,57,100.00,KONEX,,,N,N,N,N, ,N,554,-96,5,-14.77,1661981,3004,818.53,553,689,553,747,553,650,553.26,0.00,0,0,754,702,642,590,530,672,560,52,97,500,390,1,1,10378119,57,-6.30,-4.43,12,0.03,-88.00,-125.00,2260,20240610,-75.49,430,20250220,28.84,900,-38.44,20250102,430,28.84,20250220,2260,-75.49,20240610,430,28.84,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250307,101006,57,100.00,KONEX,,,N,N,N,N, ,N,689,39,2,6.00,1242,2,0.54,553,689,553,747,553,650,621.00,0.00,0,0,754,702,642,590,530,672,560,52,97,500,390,1,1,10378119,72,-7.83,-5.51,12,0.00,-88.00,-125.00,2260,20240610,-69.51,430,20250220,60.23,900,-23.44,20250102,430,60.23,20250220,2260,-69.51,20240610,430,60.23,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250307,091013,57,100.00,KONEX,,,N,N,N,N, ,N,689,39,2,6.00,1242,2,0.54,553,689,553,747,553,650,621.00,0.00,0,0,754,702,642,590,530,672,560,52,97,500,390,1,1,10378119,72,-7.83,-5.51,12,0.00,-88.00,-125.00,2260,20240610,-69.51,430,20250220,60.23,900,-23.44,20250102,430,60.23,20250220,2260,-69.51,20240610,430,60.23,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250306,161003,57,100.00,KONEX,,,N,N,N,N, ,N,650,-34,5,-4.97,244309,367,37.41,694,694,582,786,582,684,665.69,0.00,0,0,796,740,640,584,484,690,534,52,102,500,410,1,1,10378119,67,-7.39,-5.20,12,0.00,-88.00,-125.00,2260,20240610,-71.24,430,20250220,51.16,900,-27.78,20250102,430,51.16,20250220,2260,-71.24,20240610,430,51.16,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250306,151002,57,100.00,KONEX,,,N,N,N,N, ,N,650,-34,5,-4.97,244309,367,37.41,694,694,582,786,582,684,665.69,0.00,0,0,796,740,640,584,484,690,534,52,102,500,410,1,1,10378119,67,-7.39,-5.20,12,0.00,-88.00,-125.00,2260,20240610,-71.24,430,20250220,51.16,900,-27.78,20250102,430,51.16,20250220,2260,-71.24,20240610,430,51.16,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20250306,141002,57,100.00,KONEX,,,N,N,N,N, ,N,650,-34,5,-4.97,107809,157,16.00,694,694,582,786,582,684,686.68,0.00,0,0,796,740,640,584,484,690,534,52,102,500,410,1,1,10378119,67,-7.39,-5.20,12,0.00,-88.00,-125.00,2260,20240610,-71.24,430,20250220,51.16,900,-27.78,20250102,430,51.16,20250220,2260,-71.24,20240610,430,51.16,20250220,0.00,N,258540,500,51 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 20250307 161007 57 100.00 KONEX N N N N N 599 -51 5 -7.85 2650997 4784 1303.54 553 689 553 747 553 650 554.14 0.00 0 0 754 702 642 590 530 672 560 52 97 500 390 1 1 10378119 62 -6.81 -4.79 12 0.05 -88.00 -125.00 2260 20240610 -73.50 430 20250220 39.30 900 -33.44 20250102 430 39.30 20250220 2260 -73.50 20240610 430 39.30 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
3 20250307 151012 57 100.00 KONEX N N N N N 570 -80 5 -12.31 2650398 4783 1303.27 553 689 553 747 553 650 554.13 0.00 0 0 754 702 642 590 530 672 560 52 97 500 390 1 1 10378119 59 -6.48 -4.56 12 0.05 -88.00 -125.00 2260 20240610 -74.78 430 20250220 32.56 900 -36.67 20250102 430 32.56 20250220 2260 -74.78 20240610 430 32.56 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
4 20250307 141009 57 100.00 KONEX N N N N N 554 -96 5 -14.77 2649828 4782 1303.00 553 689 553 747 553 650 554.13 0.00 0 0 754 702 642 590 530 672 560 52 97 500 390 1 1 10378119 57 -6.30 -4.43 12 0.05 -88.00 -125.00 2260 20240610 -75.49 430 20250220 28.84 900 -38.44 20250102 430 28.84 20250220 2260 -75.49 20240610 430 28.84 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
5 20250307 131011 57 100.00 KONEX N N N N N 554 -96 5 -14.77 1693061 3060 833.79 553 689 553 747 553 650 553.29 0.00 0 0 754 702 642 590 530 672 560 52 97 500 390 1 1 10378119 57 -6.30 -4.43 12 0.03 -88.00 -125.00 2260 20240610 -75.49 430 20250220 28.84 900 -38.44 20250102 430 28.84 20250220 2260 -75.49 20240610 430 28.84 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
6 20250307 121010 57 100.00 KONEX N N N N N 610 -40 5 -6.15 1662591 3005 818.80 553 689 553 747 553 650 553.27 0.00 0 0 754 702 642 590 530 672 560 52 97 500 390 1 1 10378119 63 -6.93 -4.88 12 0.03 -88.00 -125.00 2260 20240610 -73.01 430 20250220 41.86 900 -32.22 20250102 430 41.86 20250220 2260 -73.01 20240610 430 41.86 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
7 20250307 111008 57 100.00 KONEX N N N N N 554 -96 5 -14.77 1661981 3004 818.53 553 689 553 747 553 650 553.26 0.00 0 0 754 702 642 590 530 672 560 52 97 500 390 1 1 10378119 57 -6.30 -4.43 12 0.03 -88.00 -125.00 2260 20240610 -75.49 430 20250220 28.84 900 -38.44 20250102 430 28.84 20250220 2260 -75.49 20240610 430 28.84 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
8 20250307 101006 57 100.00 KONEX N N N N N 689 39 2 6.00 1242 2 0.54 553 689 553 747 553 650 621.00 0.00 0 0 754 702 642 590 530 672 560 52 97 500 390 1 1 10378119 72 -7.83 -5.51 12 0.00 -88.00 -125.00 2260 20240610 -69.51 430 20250220 60.23 900 -23.44 20250102 430 60.23 20250220 2260 -69.51 20240610 430 60.23 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
9 20250307 091013 57 100.00 KONEX N N N N N 689 39 2 6.00 1242 2 0.54 553 689 553 747 553 650 621.00 0.00 0 0 754 702 642 590 530 672 560 52 97 500 390 1 1 10378119 72 -7.83 -5.51 12 0.00 -88.00 -125.00 2260 20240610 -69.51 430 20250220 60.23 900 -23.44 20250102 430 60.23 20250220 2260 -69.51 20240610 430 60.23 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
10 20250306 161003 57 100.00 KONEX N N N N N 650 -34 5 -4.97 244309 367 37.41 694 694 582 786 582 684 665.69 0.00 0 0 796 740 640 584 484 690 534 52 102 500 410 1 1 10378119 67 -7.39 -5.20 12 0.00 -88.00 -125.00 2260 20240610 -71.24 430 20250220 51.16 900 -27.78 20250102 430 51.16 20250220 2260 -71.24 20240610 430 51.16 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
11 20250306 151002 57 100.00 KONEX N N N N N 650 -34 5 -4.97 244309 367 37.41 694 694 582 786 582 684 665.69 0.00 0 0 796 740 640 584 484 690 534 52 102 500 410 1 1 10378119 67 -7.39 -5.20 12 0.00 -88.00 -125.00 2260 20240610 -71.24 430 20250220 51.16 900 -27.78 20250102 430 51.16 20250220 2260 -71.24 20240610 430 51.16 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N
12 20250306 141002 57 100.00 KONEX N N N N N 650 -34 5 -4.97 107809 157 16.00 694 694 582 786 582 684 686.68 0.00 0 0 796 740 640 584 484 690 534 52 102 500 410 1 1 10378119 67 -7.39 -5.20 12 0.00 -88.00 -125.00 2260 20240610 -71.24 430 20250220 51.16 900 -27.78 20250102 430 51.16 20250220 2260 -71.24 20240610 430 51.16 20250220 0.00 N 258540 500 51 억 0 N N 0 N 00 N