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
140660/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
20250312,160832,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,29358,42,0.00,699,699,699,805,595,700,699.00,0.00,0,0,700,700,700,700,700,700,700,12,105,500,420,1,1,2487252,17,6.13,0.21,12,0.00,114.00,3341.00,2175,20240514,-67.86,600,20250224,16.50,999,-30.03,20250107,600,16.50,20250224,2175,-67.86,20240514,600,16.50,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250312,150833,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,29358,42,0.00,699,699,699,805,595,700,699.00,0.00,0,0,700,700,700,700,700,700,700,12,105,500,420,1,1,2487252,17,6.13,0.21,12,0.00,114.00,3341.00,2175,20240514,-67.86,600,20250224,16.50,999,-30.03,20250107,600,16.50,20250224,2175,-67.86,20240514,600,16.50,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250312,140831,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,29358,42,0.00,699,699,699,805,595,700,699.00,0.00,0,0,700,700,700,700,700,700,700,12,105,500,420,1,1,2487252,17,6.13,0.21,12,0.00,114.00,3341.00,2175,20240514,-67.86,600,20250224,16.50,999,-30.03,20250107,600,16.50,20250224,2175,-67.86,20240514,600,16.50,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250312,130831,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,29358,42,0.00,699,699,699,805,595,700,699.00,0.00,0,0,700,700,700,700,700,700,700,12,105,500,420,1,1,2487252,17,6.13,0.21,12,0.00,114.00,3341.00,2175,20240514,-67.86,600,20250224,16.50,999,-30.03,20250107,600,16.50,20250224,2175,-67.86,20240514,600,16.50,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250312,120834,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,29358,42,0.00,699,699,699,805,595,700,699.00,0.00,0,0,700,700,700,700,700,700,700,12,105,500,420,1,1,2487252,17,6.13,0.21,12,0.00,114.00,3341.00,2175,20240514,-67.86,600,20250224,16.50,999,-30.03,20250107,600,16.50,20250224,2175,-67.86,20240514,600,16.50,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250312,110828,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,29358,42,0.00,699,699,699,805,595,700,699.00,0.00,0,0,700,700,700,700,700,700,700,12,105,500,420,1,1,2487252,17,6.13,0.21,12,0.00,114.00,3341.00,2175,20240514,-67.86,600,20250224,16.50,999,-30.03,20250107,600,16.50,20250224,2175,-67.86,20240514,600,16.50,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250312,100829,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,29358,42,0.00,699,699,699,805,595,700,699.00,0.00,0,0,700,700,700,700,700,700,700,12,105,500,420,1,1,2487252,17,6.13,0.21,12,0.00,114.00,3341.00,2175,20240514,-67.86,600,20250224,16.50,999,-30.03,20250107,600,16.50,20250224,2175,-67.86,20240514,600,16.50,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250312,090835,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,700,700,700,700,700,700,700,12,105,500,420,1,1,2487252,17,6.14,0.21,12,0.00,114.00,3341.00,2175,20240514,-67.82,600,20250224,16.67,999,-29.93,20250107,600,16.67,20250224,2175,-67.82,20240514,600,16.67,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250311,160825,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,700,699,699,698,698,700,699,12,105,500,420,1,1,2487252,17,6.14,0.21,12,0.00,114.00,3341.00,2175,20240514,-67.82,600,20250224,16.67,999,-29.93,20250107,600,16.67,20250224,2175,-67.82,20240514,600,16.67,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250311,150828,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,700,699,699,698,698,700,699,12,105,500,420,1,1,2487252,17,6.14,0.21,12,0.00,114.00,3341.00,2175,20240514,-67.82,600,20250224,16.67,999,-29.93,20250107,600,16.67,20250224,2175,-67.82,20240514,600,16.67,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250311,140829,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,700,699,699,698,698,700,699,12,105,500,420,1,1,2487252,17,6.14,0.21,12,0.00,114.00,3341.00,2175,20240514,-67.82,600,20250224,16.67,999,-29.93,20250107,600,16.67,20250224,2175,-67.82,20240514,600,16.67,20250224,0.00,N,140660,500,12 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 160832 57 100.00 KONEX N N N N N 699 -1 5 -0.14 29358 42 0.00 699 699 699 805 595 700 699.00 0.00 0 0 700 700 700 700 700 700 700 12 105 500 420 1 1 2487252 17 6.13 0.21 12 0.00 114.00 3341.00 2175 20240514 -67.86 600 20250224 16.50 999 -30.03 20250107 600 16.50 20250224 2175 -67.86 20240514 600 16.50 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
3 20250312 150833 57 100.00 KONEX N N N N N 699 -1 5 -0.14 29358 42 0.00 699 699 699 805 595 700 699.00 0.00 0 0 700 700 700 700 700 700 700 12 105 500 420 1 1 2487252 17 6.13 0.21 12 0.00 114.00 3341.00 2175 20240514 -67.86 600 20250224 16.50 999 -30.03 20250107 600 16.50 20250224 2175 -67.86 20240514 600 16.50 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
4 20250312 140831 57 100.00 KONEX N N N N N 699 -1 5 -0.14 29358 42 0.00 699 699 699 805 595 700 699.00 0.00 0 0 700 700 700 700 700 700 700 12 105 500 420 1 1 2487252 17 6.13 0.21 12 0.00 114.00 3341.00 2175 20240514 -67.86 600 20250224 16.50 999 -30.03 20250107 600 16.50 20250224 2175 -67.86 20240514 600 16.50 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
5 20250312 130831 57 100.00 KONEX N N N N N 699 -1 5 -0.14 29358 42 0.00 699 699 699 805 595 700 699.00 0.00 0 0 700 700 700 700 700 700 700 12 105 500 420 1 1 2487252 17 6.13 0.21 12 0.00 114.00 3341.00 2175 20240514 -67.86 600 20250224 16.50 999 -30.03 20250107 600 16.50 20250224 2175 -67.86 20240514 600 16.50 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
6 20250312 120834 57 100.00 KONEX N N N N N 699 -1 5 -0.14 29358 42 0.00 699 699 699 805 595 700 699.00 0.00 0 0 700 700 700 700 700 700 700 12 105 500 420 1 1 2487252 17 6.13 0.21 12 0.00 114.00 3341.00 2175 20240514 -67.86 600 20250224 16.50 999 -30.03 20250107 600 16.50 20250224 2175 -67.86 20240514 600 16.50 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
7 20250312 110828 57 100.00 KONEX N N N N N 699 -1 5 -0.14 29358 42 0.00 699 699 699 805 595 700 699.00 0.00 0 0 700 700 700 700 700 700 700 12 105 500 420 1 1 2487252 17 6.13 0.21 12 0.00 114.00 3341.00 2175 20240514 -67.86 600 20250224 16.50 999 -30.03 20250107 600 16.50 20250224 2175 -67.86 20240514 600 16.50 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
8 20250312 100829 57 100.00 KONEX N N N N N 699 -1 5 -0.14 29358 42 0.00 699 699 699 805 595 700 699.00 0.00 0 0 700 700 700 700 700 700 700 12 105 500 420 1 1 2487252 17 6.13 0.21 12 0.00 114.00 3341.00 2175 20240514 -67.86 600 20250224 16.50 999 -30.03 20250107 600 16.50 20250224 2175 -67.86 20240514 600 16.50 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
9 20250312 090835 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 700 700 700 700 700 700 700 12 105 500 420 1 1 2487252 17 6.14 0.21 12 0.00 114.00 3341.00 2175 20240514 -67.82 600 20250224 16.67 999 -29.93 20250107 600 16.67 20250224 2175 -67.82 20240514 600 16.67 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
10 20250311 160825 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 700 699 699 698 698 700 699 12 105 500 420 1 1 2487252 17 6.14 0.21 12 0.00 114.00 3341.00 2175 20240514 -67.82 600 20250224 16.67 999 -29.93 20250107 600 16.67 20250224 2175 -67.82 20240514 600 16.67 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
11 20250311 150828 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 700 699 699 698 698 700 699 12 105 500 420 1 1 2487252 17 6.14 0.21 12 0.00 114.00 3341.00 2175 20240514 -67.82 600 20250224 16.67 999 -29.93 20250107 600 16.67 20250224 2175 -67.82 20240514 600 16.67 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
12 20250311 140829 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 700 699 699 698 698 700 699 12 105 500 420 1 1 2487252 17 6.14 0.21 12 0.00 114.00 3341.00 2175 20240514 -67.82 600 20250224 16.67 999 -29.93 20250107 600 16.67 20250224 2175 -67.82 20240514 600 16.67 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N