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
206950/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
20250312,160925,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-110,5,-4.58,1588030,778,77800.00,2700,2700,2040,2760,2040,2400,2041.17,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,70,360,500,1440,5,1,14077265,322,4.59,2.03,12,0.01,499.00,1128.00,3105,20240424,-26.25,1660,20241220,37.95,2890,-20.76,20250121,1900,20.53,20250225,3105,-26.25,20240424,1660,37.95,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250312,150926,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-110,5,-4.58,1588030,778,77800.00,2700,2700,2040,2760,2040,2400,2041.17,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,70,360,500,1440,5,1,14077265,322,4.59,2.03,12,0.01,499.00,1128.00,3105,20240424,-26.25,1660,20241220,37.95,2890,-20.76,20250121,1900,20.53,20250225,3105,-26.25,20240424,1660,37.95,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250312,140923,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-110,5,-4.58,1588030,778,77800.00,2700,2700,2040,2760,2040,2400,2041.17,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,70,360,500,1440,5,1,14077265,322,4.59,2.03,12,0.01,499.00,1128.00,3105,20240424,-26.25,1660,20241220,37.95,2890,-20.76,20250121,1900,20.53,20250225,3105,-26.25,20240424,1660,37.95,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250312,130925,57,100.00,KONEX,,,N,N,N,N, ,N,2040,-360,4,-15.00,563700,276,27600.00,2700,2700,2040,2760,2040,2400,2042.39,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,70,360,500,1440,5,1,14077265,287,4.09,1.81,12,0.00,499.00,1128.00,3105,20240424,-34.30,1660,20241220,22.89,2890,-29.41,20250121,1900,7.37,20250225,3105,-34.30,20240424,1660,22.89,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250312,120927,57,100.00,KONEX,,,N,N,N,N, ,N,2700,300,2,12.50,2700,1,100.00,2700,2700,2700,2760,2040,2400,2700.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,70,360,500,1440,5,1,14077265,380,5.41,2.39,12,0.00,499.00,1128.00,3105,20240424,-13.04,1660,20241220,62.65,2890,-6.57,20250121,1900,42.11,20250225,3105,-13.04,20240424,1660,62.65,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250312,110920,57,100.00,KONEX,,,N,N,N,N, ,N,2700,300,2,12.50,2700,1,100.00,2700,2700,2700,2760,2040,2400,2700.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,70,360,500,1440,5,1,14077265,380,5.41,2.39,12,0.00,499.00,1128.00,3105,20240424,-13.04,1660,20241220,62.65,2890,-6.57,20250121,1900,42.11,20250225,3105,-13.04,20240424,1660,62.65,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250312,100922,57,100.00,KONEX,,,N,N,N,N, ,N,2700,300,2,12.50,2700,1,100.00,2700,2700,2700,2760,2040,2400,2700.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,70,360,500,1440,5,1,14077265,380,5.41,2.39,12,0.00,499.00,1128.00,3105,20240424,-13.04,1660,20241220,62.65,2890,-6.57,20250121,1900,42.11,20250225,3105,-13.04,20240424,1660,62.65,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250312,090928,57,100.00,KONEX,,,N,N,N,N, ,N,2700,300,2,12.50,2700,1,100.00,2700,2700,2700,2760,2040,2400,2700.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,70,360,500,1440,5,1,14077265,380,5.41,2.39,12,0.00,499.00,1128.00,3105,20240424,-13.04,1660,20241220,62.65,2890,-6.57,20250121,1900,42.11,20250225,3105,-13.04,20240424,1660,62.65,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250311,160917,57,100.00,KONEX,,,N,N,N,N, ,N,2400,300,2,14.29,2400,1,100.00,2400,2400,2400,2415,1785,2100,2400.00,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,70,315,500,1260,5,1,14077265,338,4.81,2.13,12,0.00,499.00,1128.00,3105,20240424,-22.71,1660,20241220,44.58,2890,-16.96,20250121,1900,26.32,20250225,3105,-22.71,20240424,1660,44.58,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250311,150921,57,100.00,KONEX,,,N,N,N,N, ,N,2400,300,2,14.29,2400,1,100.00,2400,2400,2400,2415,1785,2100,2400.00,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,70,315,500,1260,5,1,14077265,338,4.81,2.13,12,0.00,499.00,1128.00,3105,20240424,-22.71,1660,20241220,44.58,2890,-16.96,20250121,1900,26.32,20250225,3105,-22.71,20240424,1660,44.58,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250311,140922,57,100.00,KONEX,,,N,N,N,N, ,N,2400,300,2,14.29,2400,1,100.00,2400,2400,2400,2415,1785,2100,2400.00,0.00,0,0,2100,2100,2100,2100,2100,2100,2100,70,315,500,1260,5,1,14077265,338,4.81,2.13,12,0.00,499.00,1128.00,3105,20240424,-22.71,1660,20241220,44.58,2890,-16.96,20250121,1900,26.32,20250225,3105,-22.71,20240424,1660,44.58,20241220,0.00,N,206950,500,70 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 160925 57 100.00 KONEX N N N N N 2290 -110 5 -4.58 1588030 778 77800.00 2700 2700 2040 2760 2040 2400 2041.17 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 70 360 500 1440 5 1 14077265 322 4.59 2.03 12 0.01 499.00 1128.00 3105 20240424 -26.25 1660 20241220 37.95 2890 -20.76 20250121 1900 20.53 20250225 3105 -26.25 20240424 1660 37.95 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
3 20250312 150926 57 100.00 KONEX N N N N N 2290 -110 5 -4.58 1588030 778 77800.00 2700 2700 2040 2760 2040 2400 2041.17 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 70 360 500 1440 5 1 14077265 322 4.59 2.03 12 0.01 499.00 1128.00 3105 20240424 -26.25 1660 20241220 37.95 2890 -20.76 20250121 1900 20.53 20250225 3105 -26.25 20240424 1660 37.95 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
4 20250312 140923 57 100.00 KONEX N N N N N 2290 -110 5 -4.58 1588030 778 77800.00 2700 2700 2040 2760 2040 2400 2041.17 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 70 360 500 1440 5 1 14077265 322 4.59 2.03 12 0.01 499.00 1128.00 3105 20240424 -26.25 1660 20241220 37.95 2890 -20.76 20250121 1900 20.53 20250225 3105 -26.25 20240424 1660 37.95 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
5 20250312 130925 57 100.00 KONEX N N N N N 2040 -360 4 -15.00 563700 276 27600.00 2700 2700 2040 2760 2040 2400 2042.39 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 70 360 500 1440 5 1 14077265 287 4.09 1.81 12 0.00 499.00 1128.00 3105 20240424 -34.30 1660 20241220 22.89 2890 -29.41 20250121 1900 7.37 20250225 3105 -34.30 20240424 1660 22.89 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
6 20250312 120927 57 100.00 KONEX N N N N N 2700 300 2 12.50 2700 1 100.00 2700 2700 2700 2760 2040 2400 2700.00 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 70 360 500 1440 5 1 14077265 380 5.41 2.39 12 0.00 499.00 1128.00 3105 20240424 -13.04 1660 20241220 62.65 2890 -6.57 20250121 1900 42.11 20250225 3105 -13.04 20240424 1660 62.65 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
7 20250312 110920 57 100.00 KONEX N N N N N 2700 300 2 12.50 2700 1 100.00 2700 2700 2700 2760 2040 2400 2700.00 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 70 360 500 1440 5 1 14077265 380 5.41 2.39 12 0.00 499.00 1128.00 3105 20240424 -13.04 1660 20241220 62.65 2890 -6.57 20250121 1900 42.11 20250225 3105 -13.04 20240424 1660 62.65 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
8 20250312 100922 57 100.00 KONEX N N N N N 2700 300 2 12.50 2700 1 100.00 2700 2700 2700 2760 2040 2400 2700.00 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 70 360 500 1440 5 1 14077265 380 5.41 2.39 12 0.00 499.00 1128.00 3105 20240424 -13.04 1660 20241220 62.65 2890 -6.57 20250121 1900 42.11 20250225 3105 -13.04 20240424 1660 62.65 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
9 20250312 090928 57 100.00 KONEX N N N N N 2700 300 2 12.50 2700 1 100.00 2700 2700 2700 2760 2040 2400 2700.00 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 70 360 500 1440 5 1 14077265 380 5.41 2.39 12 0.00 499.00 1128.00 3105 20240424 -13.04 1660 20241220 62.65 2890 -6.57 20250121 1900 42.11 20250225 3105 -13.04 20240424 1660 62.65 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
10 20250311 160917 57 100.00 KONEX N N N N N 2400 300 2 14.29 2400 1 100.00 2400 2400 2400 2415 1785 2100 2400.00 0.00 0 0 2100 2100 2100 2100 2100 2100 2100 70 315 500 1260 5 1 14077265 338 4.81 2.13 12 0.00 499.00 1128.00 3105 20240424 -22.71 1660 20241220 44.58 2890 -16.96 20250121 1900 26.32 20250225 3105 -22.71 20240424 1660 44.58 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
11 20250311 150921 57 100.00 KONEX N N N N N 2400 300 2 14.29 2400 1 100.00 2400 2400 2400 2415 1785 2100 2400.00 0.00 0 0 2100 2100 2100 2100 2100 2100 2100 70 315 500 1260 5 1 14077265 338 4.81 2.13 12 0.00 499.00 1128.00 3105 20240424 -22.71 1660 20241220 44.58 2890 -16.96 20250121 1900 26.32 20250225 3105 -22.71 20240424 1660 44.58 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
12 20250311 140922 57 100.00 KONEX N N N N N 2400 300 2 14.29 2400 1 100.00 2400 2400 2400 2415 1785 2100 2400.00 0.00 0 0 2100 2100 2100 2100 2100 2100 2100 70 315 500 1260 5 1 14077265 338 4.81 2.13 12 0.00 499.00 1128.00 3105 20240424 -22.71 1660 20241220 44.58 2890 -16.96 20250121 1900 26.32 20250225 3105 -22.71 20240424 1660 44.58 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N