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
202960/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
20250312,160919,57,100.00,KONEX,,,N,N,N,N, ,N,860,-6,5,-0.69,1008071,1223,4892.00,875,875,780,995,737,866,824.26,0.00,0,0,906,886,876,856,846,881,851,60,129,500,530,1,1,11915582,102,2.38,0.70,12,0.01,362.00,1229.00,2005,20240401,-57.11,637,20240304,35.01,1400,-38.57,20250102,751,14.51,20250228,2005,-57.11,20240401,703,22.33,20240312,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250312,150921,57,100.00,KONEX,,,N,N,N,N, ,N,860,-6,5,-0.69,1008071,1223,4892.00,875,875,780,995,737,866,824.26,0.00,0,0,906,886,876,856,846,881,851,60,129,500,530,1,1,11915582,102,2.38,0.70,12,0.01,362.00,1229.00,2005,20240401,-57.11,637,20240304,35.01,1400,-38.57,20250102,751,14.51,20250228,2005,-57.11,20240401,703,22.33,20240312,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250312,140918,57,100.00,KONEX,,,N,N,N,N, ,N,864,-2,5,-0.23,1006351,1221,4884.00,875,875,780,995,737,866,824.20,0.00,0,0,906,886,876,856,846,881,851,60,129,500,530,1,1,11915582,103,2.39,0.70,12,0.01,362.00,1229.00,2005,20240401,-56.91,637,20240304,35.64,1400,-38.29,20250102,751,15.05,20250228,2005,-56.91,20240401,703,22.90,20240312,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250312,130919,57,100.00,KONEX,,,N,N,N,N, ,N,864,-2,5,-0.23,1005487,1220,4880.00,875,875,780,995,737,866,824.17,0.00,0,0,906,886,876,856,846,881,851,60,129,500,530,1,1,11915582,103,2.39,0.70,12,0.01,362.00,1229.00,2005,20240401,-56.91,637,20240304,35.64,1400,-38.29,20250102,751,15.05,20250228,2005,-56.91,20240401,703,22.90,20240312,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250312,120921,57,100.00,KONEX,,,N,N,N,N, ,N,863,-3,5,-0.35,1001201,1215,4860.00,875,875,780,995,737,866,824.03,0.00,0,0,906,886,876,856,846,881,851,60,129,500,530,1,1,11915582,103,2.38,0.70,12,0.01,362.00,1229.00,2005,20240401,-56.96,637,20240304,35.48,1400,-38.36,20250102,751,14.91,20250228,2005,-56.96,20240401,703,22.76,20240312,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250312,110914,57,100.00,KONEX,,,N,N,N,N, ,N,869,3,2,0.35,851621,1024,4096.00,875,875,780,995,737,866,831.66,0.00,0,0,906,886,876,856,846,881,851,60,129,500,530,1,1,11915582,104,2.40,0.71,12,0.01,362.00,1229.00,2005,20240401,-56.66,637,20240304,36.42,1400,-37.93,20250102,751,15.71,20250228,2005,-56.66,20240401,703,23.61,20240312,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250312,100916,57,100.00,KONEX,,,N,N,N,N, ,N,869,3,2,0.35,851621,1024,4096.00,875,875,780,995,737,866,831.66,0.00,0,0,906,886,876,856,846,881,851,60,129,500,530,1,1,11915582,104,2.40,0.71,12,0.01,362.00,1229.00,2005,20240401,-56.66,637,20240304,36.42,1400,-37.93,20250102,751,15.71,20250228,2005,-56.66,20240401,703,23.61,20240312,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250312,090923,57,100.00,KONEX,,,N,N,N,N, ,N,875,9,2,1.04,4375,5,20.00,875,875,875,995,737,866,875.00,0.00,0,0,906,886,876,856,846,881,851,60,129,500,530,1,1,11915582,104,2.42,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.36,637,20240304,37.36,1400,-37.50,20250102,751,16.51,20250228,2005,-56.36,20240401,703,24.47,20240312,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250311,160911,57,100.00,KONEX,,,N,N,N,N, ,N,866,-7,5,-0.80,21780,25,3.55,896,896,866,1003,743,873,871.20,0.00,0,0,906,889,881,864,856,885,860,60,130,500,540,1,1,11915582,103,2.39,0.70,12,0.00,362.00,1229.00,2005,20240401,-56.81,637,20240304,35.95,1400,-38.14,20250102,751,15.31,20250228,2005,-56.81,20240401,703,23.19,20240312,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250311,150915,57,100.00,KONEX,,,N,N,N,N, ,N,867,-6,5,-0.69,12254,14,1.99,896,896,867,1003,743,873,875.29,0.00,0,0,906,889,881,864,856,885,860,60,130,500,540,1,1,11915582,103,2.40,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.76,637,20240304,36.11,1400,-38.07,20250102,751,15.45,20250228,2005,-56.76,20240401,703,23.33,20240312,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250311,140916,57,100.00,KONEX,,,N,N,N,N, ,N,867,-6,5,-0.69,12254,14,1.99,896,896,867,1003,743,873,875.29,0.00,0,0,906,889,881,864,856,885,860,60,130,500,540,1,1,11915582,103,2.40,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.76,637,20240304,36.11,1400,-38.07,20250102,751,15.45,20250228,2005,-56.76,20240401,703,23.33,20240312,0.00,N,202960,500,59 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 160919 57 100.00 KONEX N N N N N 860 -6 5 -0.69 1008071 1223 4892.00 875 875 780 995 737 866 824.26 0.00 0 0 906 886 876 856 846 881 851 60 129 500 530 1 1 11915582 102 2.38 0.70 12 0.01 362.00 1229.00 2005 20240401 -57.11 637 20240304 35.01 1400 -38.57 20250102 751 14.51 20250228 2005 -57.11 20240401 703 22.33 20240312 0.00 N 202960 500 59 억 0 N N 0 N 00 N
3 20250312 150921 57 100.00 KONEX N N N N N 860 -6 5 -0.69 1008071 1223 4892.00 875 875 780 995 737 866 824.26 0.00 0 0 906 886 876 856 846 881 851 60 129 500 530 1 1 11915582 102 2.38 0.70 12 0.01 362.00 1229.00 2005 20240401 -57.11 637 20240304 35.01 1400 -38.57 20250102 751 14.51 20250228 2005 -57.11 20240401 703 22.33 20240312 0.00 N 202960 500 59 억 0 N N 0 N 00 N
4 20250312 140918 57 100.00 KONEX N N N N N 864 -2 5 -0.23 1006351 1221 4884.00 875 875 780 995 737 866 824.20 0.00 0 0 906 886 876 856 846 881 851 60 129 500 530 1 1 11915582 103 2.39 0.70 12 0.01 362.00 1229.00 2005 20240401 -56.91 637 20240304 35.64 1400 -38.29 20250102 751 15.05 20250228 2005 -56.91 20240401 703 22.90 20240312 0.00 N 202960 500 59 억 0 N N 0 N 00 N
5 20250312 130919 57 100.00 KONEX N N N N N 864 -2 5 -0.23 1005487 1220 4880.00 875 875 780 995 737 866 824.17 0.00 0 0 906 886 876 856 846 881 851 60 129 500 530 1 1 11915582 103 2.39 0.70 12 0.01 362.00 1229.00 2005 20240401 -56.91 637 20240304 35.64 1400 -38.29 20250102 751 15.05 20250228 2005 -56.91 20240401 703 22.90 20240312 0.00 N 202960 500 59 억 0 N N 0 N 00 N
6 20250312 120921 57 100.00 KONEX N N N N N 863 -3 5 -0.35 1001201 1215 4860.00 875 875 780 995 737 866 824.03 0.00 0 0 906 886 876 856 846 881 851 60 129 500 530 1 1 11915582 103 2.38 0.70 12 0.01 362.00 1229.00 2005 20240401 -56.96 637 20240304 35.48 1400 -38.36 20250102 751 14.91 20250228 2005 -56.96 20240401 703 22.76 20240312 0.00 N 202960 500 59 억 0 N N 0 N 00 N
7 20250312 110914 57 100.00 KONEX N N N N N 869 3 2 0.35 851621 1024 4096.00 875 875 780 995 737 866 831.66 0.00 0 0 906 886 876 856 846 881 851 60 129 500 530 1 1 11915582 104 2.40 0.71 12 0.01 362.00 1229.00 2005 20240401 -56.66 637 20240304 36.42 1400 -37.93 20250102 751 15.71 20250228 2005 -56.66 20240401 703 23.61 20240312 0.00 N 202960 500 59 억 0 N N 0 N 00 N
8 20250312 100916 57 100.00 KONEX N N N N N 869 3 2 0.35 851621 1024 4096.00 875 875 780 995 737 866 831.66 0.00 0 0 906 886 876 856 846 881 851 60 129 500 530 1 1 11915582 104 2.40 0.71 12 0.01 362.00 1229.00 2005 20240401 -56.66 637 20240304 36.42 1400 -37.93 20250102 751 15.71 20250228 2005 -56.66 20240401 703 23.61 20240312 0.00 N 202960 500 59 억 0 N N 0 N 00 N
9 20250312 090923 57 100.00 KONEX N N N N N 875 9 2 1.04 4375 5 20.00 875 875 875 995 737 866 875.00 0.00 0 0 906 886 876 856 846 881 851 60 129 500 530 1 1 11915582 104 2.42 0.71 12 0.00 362.00 1229.00 2005 20240401 -56.36 637 20240304 37.36 1400 -37.50 20250102 751 16.51 20250228 2005 -56.36 20240401 703 24.47 20240312 0.00 N 202960 500 59 억 0 N N 0 N 00 N
10 20250311 160911 57 100.00 KONEX N N N N N 866 -7 5 -0.80 21780 25 3.55 896 896 866 1003 743 873 871.20 0.00 0 0 906 889 881 864 856 885 860 60 130 500 540 1 1 11915582 103 2.39 0.70 12 0.00 362.00 1229.00 2005 20240401 -56.81 637 20240304 35.95 1400 -38.14 20250102 751 15.31 20250228 2005 -56.81 20240401 703 23.19 20240312 0.00 N 202960 500 59 억 0 N N 0 N 00 N
11 20250311 150915 57 100.00 KONEX N N N N N 867 -6 5 -0.69 12254 14 1.99 896 896 867 1003 743 873 875.29 0.00 0 0 906 889 881 864 856 885 860 60 130 500 540 1 1 11915582 103 2.40 0.71 12 0.00 362.00 1229.00 2005 20240401 -56.76 637 20240304 36.11 1400 -38.07 20250102 751 15.45 20250228 2005 -56.76 20240401 703 23.33 20240312 0.00 N 202960 500 59 억 0 N N 0 N 00 N
12 20250311 140916 57 100.00 KONEX N N N N N 867 -6 5 -0.69 12254 14 1.99 896 896 867 1003 743 873 875.29 0.00 0 0 906 889 881 864 856 885 860 60 130 500 540 1 1 11915582 103 2.40 0.71 12 0.00 362.00 1229.00 2005 20240401 -56.76 637 20240304 36.11 1400 -38.07 20250102 751 15.45 20250228 2005 -56.76 20240401 703 23.33 20240312 0.00 N 202960 500 59 억 0 N N 0 N 00 N