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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012210/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
20250312,160257,57,100.00,KONEX,,,N,N,N,N, ,N,2570,275,2,11.98,93249,41,3.83,2295,2570,1961,2635,1955,2295,2274.37,0.00,0,0,2961,2627,2446,2112,1931,2537,2022,198,340,500,1370,5,1,39533218,1016,88.62,1.61,12,0.00,29.00,1599.00,3780,20240912,-32.01,1131,20240304,127.23,2780,-7.55,20250311,1721,49.33,20250102,3780,-32.01,20240912,1200,114.17,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250312,150258,57,100.00,KONEX,,,N,N,N,N, ,N,2295,0,3,0.00,41849,21,1.96,2295,2295,1961,2635,1955,2295,1992.81,0.00,0,0,2961,2627,2446,2112,1931,2537,2022,198,340,500,1370,5,1,39533218,907,79.14,1.44,12,0.00,29.00,1599.00,3780,20240912,-39.29,1131,20240304,102.92,2780,-17.45,20250311,1721,33.35,20250102,3780,-39.29,20240912,1200,91.25,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250312,140257,57,100.00,KONEX,,,N,N,N,N, ,N,2295,0,3,0.00,41849,21,1.96,2295,2295,1961,2635,1955,2295,1992.81,0.00,0,0,2961,2627,2446,2112,1931,2537,2022,198,340,500,1370,5,1,39533218,907,79.14,1.44,12,0.00,29.00,1599.00,3780,20240912,-39.29,1131,20240304,102.92,2780,-17.45,20250311,1721,33.35,20250102,3780,-39.29,20240912,1200,91.25,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250312,130257,57,100.00,KONEX,,,N,N,N,N, ,N,2295,0,3,0.00,41849,21,1.96,2295,2295,1961,2635,1955,2295,1992.81,0.00,0,0,2961,2627,2446,2112,1931,2537,2022,198,340,500,1370,5,1,39533218,907,79.14,1.44,12,0.00,29.00,1599.00,3780,20240912,-39.29,1131,20240304,102.92,2780,-17.45,20250311,1721,33.35,20250102,3780,-39.29,20240912,1200,91.25,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250312,120258,57,100.00,KONEX,,,N,N,N,N, ,N,2295,0,3,0.00,41849,21,1.96,2295,2295,1961,2635,1955,2295,1992.81,0.00,0,0,2961,2627,2446,2112,1931,2537,2022,198,340,500,1370,5,1,39533218,907,79.14,1.44,12,0.00,29.00,1599.00,3780,20240912,-39.29,1131,20240304,102.92,2780,-17.45,20250311,1721,33.35,20250102,3780,-39.29,20240912,1200,91.25,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250312,110256,57,100.00,KONEX,,,N,N,N,N, ,N,2295,0,3,0.00,41849,21,1.96,2295,2295,1961,2635,1955,2295,1992.81,0.00,0,0,2961,2627,2446,2112,1931,2537,2022,198,340,500,1370,5,1,39533218,907,79.14,1.44,12,0.00,29.00,1599.00,3780,20240912,-39.29,1131,20240304,102.92,2780,-17.45,20250311,1721,33.35,20250102,3780,-39.29,20240912,1200,91.25,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250312,100257,57,100.00,KONEX,,,N,N,N,N, ,N,2295,0,3,0.00,2295,1,0.09,2295,2295,2295,2635,1955,2295,2295.00,0.00,0,0,2961,2627,2446,2112,1931,2537,2022,198,340,500,1370,5,1,39533218,907,79.14,1.44,12,0.00,29.00,1599.00,3780,20240912,-39.29,1131,20240304,102.92,2780,-17.45,20250311,1721,33.35,20250102,3780,-39.29,20240912,1200,91.25,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250312,090258,57,100.00,KONEX,,,N,N,N,N, ,N,2295,0,3,0.00,0,0,0.00,0,0,0,2635,1955,2295,0.00,0.00,0,0,2961,2627,2446,2112,1931,2537,2022,198,340,500,1370,5,1,39533218,907,79.14,1.44,12,0.00,29.00,1599.00,3780,20240912,-39.29,1131,20240304,102.92,2780,-17.45,20250311,1721,33.35,20250102,3780,-39.29,20240912,1200,91.25,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250311,160255,57,100.00,KONEX,,,N,N,N,N, ,N,2295,-365,5,-13.72,2436325,1070,322.29,2780,2780,2265,3055,2265,2660,2276.94,0.00,0,0,2943,2801,2543,2401,2143,2672,2272,178,395,500,1590,5,1,35599885,817,79.14,1.44,12,0.00,29.00,1599.00,3780,20240912,-39.29,1131,20240304,102.92,2780,-17.45,20250311,1721,33.35,20250102,3780,-39.29,20240912,1200,91.25,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250311,150257,57,100.00,KONEX,,,N,N,N,N, ,N,2780,120,2,4.51,27800,10,3.01,2780,2780,2780,3055,2265,2660,2780.00,0.00,0,0,2943,2801,2543,2401,2143,2672,2272,178,395,500,1590,5,1,35599885,990,95.86,1.74,12,0.00,29.00,1599.00,3780,20240912,-26.46,1131,20240304,145.80,2780,0.00,20250311,1721,61.53,20250102,3780,-26.46,20240912,1200,131.67,20240314,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20250311,140257,57,100.00,KONEX,,,N,N,N,N, ,N,2780,120,2,4.51,27800,10,3.01,2780,2780,2780,3055,2265,2660,2780.00,0.00,0,0,2943,2801,2543,2401,2143,2672,2272,178,395,500,1590,5,1,35599885,990,95.86,1.74,12,0.00,29.00,1599.00,3780,20240912,-26.46,1131,20240304,145.80,2780,0.00,20250311,1721,61.53,20250102,3780,-26.46,20240912,1200,131.67,20240314,0.00,N,012210,500,177 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 20250312 160257 57 100.00 KONEX N N N N N 2570 275 2 11.98 93249 41 3.83 2295 2570 1961 2635 1955 2295 2274.37 0.00 0 0 2961 2627 2446 2112 1931 2537 2022 198 340 500 1370 5 1 39533218 1016 88.62 1.61 12 0.00 29.00 1599.00 3780 20240912 -32.01 1131 20240304 127.23 2780 -7.55 20250311 1721 49.33 20250102 3780 -32.01 20240912 1200 114.17 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N
3 20250312 150258 57 100.00 KONEX N N N N N 2295 0 3 0.00 41849 21 1.96 2295 2295 1961 2635 1955 2295 1992.81 0.00 0 0 2961 2627 2446 2112 1931 2537 2022 198 340 500 1370 5 1 39533218 907 79.14 1.44 12 0.00 29.00 1599.00 3780 20240912 -39.29 1131 20240304 102.92 2780 -17.45 20250311 1721 33.35 20250102 3780 -39.29 20240912 1200 91.25 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N
4 20250312 140257 57 100.00 KONEX N N N N N 2295 0 3 0.00 41849 21 1.96 2295 2295 1961 2635 1955 2295 1992.81 0.00 0 0 2961 2627 2446 2112 1931 2537 2022 198 340 500 1370 5 1 39533218 907 79.14 1.44 12 0.00 29.00 1599.00 3780 20240912 -39.29 1131 20240304 102.92 2780 -17.45 20250311 1721 33.35 20250102 3780 -39.29 20240912 1200 91.25 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N
5 20250312 130257 57 100.00 KONEX N N N N N 2295 0 3 0.00 41849 21 1.96 2295 2295 1961 2635 1955 2295 1992.81 0.00 0 0 2961 2627 2446 2112 1931 2537 2022 198 340 500 1370 5 1 39533218 907 79.14 1.44 12 0.00 29.00 1599.00 3780 20240912 -39.29 1131 20240304 102.92 2780 -17.45 20250311 1721 33.35 20250102 3780 -39.29 20240912 1200 91.25 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N
6 20250312 120258 57 100.00 KONEX N N N N N 2295 0 3 0.00 41849 21 1.96 2295 2295 1961 2635 1955 2295 1992.81 0.00 0 0 2961 2627 2446 2112 1931 2537 2022 198 340 500 1370 5 1 39533218 907 79.14 1.44 12 0.00 29.00 1599.00 3780 20240912 -39.29 1131 20240304 102.92 2780 -17.45 20250311 1721 33.35 20250102 3780 -39.29 20240912 1200 91.25 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N
7 20250312 110256 57 100.00 KONEX N N N N N 2295 0 3 0.00 41849 21 1.96 2295 2295 1961 2635 1955 2295 1992.81 0.00 0 0 2961 2627 2446 2112 1931 2537 2022 198 340 500 1370 5 1 39533218 907 79.14 1.44 12 0.00 29.00 1599.00 3780 20240912 -39.29 1131 20240304 102.92 2780 -17.45 20250311 1721 33.35 20250102 3780 -39.29 20240912 1200 91.25 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N
8 20250312 100257 57 100.00 KONEX N N N N N 2295 0 3 0.00 2295 1 0.09 2295 2295 2295 2635 1955 2295 2295.00 0.00 0 0 2961 2627 2446 2112 1931 2537 2022 198 340 500 1370 5 1 39533218 907 79.14 1.44 12 0.00 29.00 1599.00 3780 20240912 -39.29 1131 20240304 102.92 2780 -17.45 20250311 1721 33.35 20250102 3780 -39.29 20240912 1200 91.25 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N
9 20250312 090258 57 100.00 KONEX N N N N N 2295 0 3 0.00 0 0 0.00 0 0 0 2635 1955 2295 0.00 0.00 0 0 2961 2627 2446 2112 1931 2537 2022 198 340 500 1370 5 1 39533218 907 79.14 1.44 12 0.00 29.00 1599.00 3780 20240912 -39.29 1131 20240304 102.92 2780 -17.45 20250311 1721 33.35 20250102 3780 -39.29 20240912 1200 91.25 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N
10 20250311 160255 57 100.00 KONEX N N N N N 2295 -365 5 -13.72 2436325 1070 322.29 2780 2780 2265 3055 2265 2660 2276.94 0.00 0 0 2943 2801 2543 2401 2143 2672 2272 178 395 500 1590 5 1 35599885 817 79.14 1.44 12 0.00 29.00 1599.00 3780 20240912 -39.29 1131 20240304 102.92 2780 -17.45 20250311 1721 33.35 20250102 3780 -39.29 20240912 1200 91.25 20240314 0.00 N 012210 500 177 억 0 N N 0 N 00 N
11 20250311 150257 57 100.00 KONEX N N N N N 2780 120 2 4.51 27800 10 3.01 2780 2780 2780 3055 2265 2660 2780.00 0.00 0 0 2943 2801 2543 2401 2143 2672 2272 178 395 500 1590 5 1 35599885 990 95.86 1.74 12 0.00 29.00 1599.00 3780 20240912 -26.46 1131 20240304 145.80 2780 0.00 20250311 1721 61.53 20250102 3780 -26.46 20240912 1200 131.67 20240314 0.00 N 012210 500 177 억 0 N N 0 N 00 N
12 20250311 140257 57 100.00 KONEX N N N N N 2780 120 2 4.51 27800 10 3.01 2780 2780 2780 3055 2265 2660 2780.00 0.00 0 0 2943 2801 2543 2401 2143 2672 2272 178 395 500 1590 5 1 35599885 990 95.86 1.74 12 0.00 29.00 1599.00 3780 20240912 -26.46 1131 20240304 145.80 2780 0.00 20250311 1721 61.53 20250102 3780 -26.46 20240912 1200 131.67 20240314 0.00 N 012210 500 177 억 0 N N 0 N 00 N