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
233990/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
20250312,160959,57,100.00,KONEX,,,N,N,N,N, ,N,629,-20,5,-3.08,36153,54,52.43,700,700,629,746,552,649,669.50,0.00,0,0,801,725,643,567,485,684,526,15,97,100,380,1,1,14764898,93,-27.35,4.31,12,0.00,-23.00,146.00,907,20241230,-30.65,336,20240628,87.20,890,-29.33,20250103,540,16.48,20250218,907,-30.65,20241230,336,87.20,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250312,151001,57,100.00,KONEX,,,N,N,N,N, ,N,629,-20,5,-3.08,36153,54,52.43,700,700,629,746,552,649,669.50,0.00,0,0,801,725,643,567,485,684,526,15,97,100,380,1,1,14764898,93,-27.35,4.31,12,0.00,-23.00,146.00,907,20241230,-30.65,336,20240628,87.20,890,-29.33,20250103,540,16.48,20250218,907,-30.65,20241230,336,87.20,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250312,140958,57,100.00,KONEX,,,N,N,N,N, ,N,629,-20,5,-3.08,36153,54,52.43,700,700,629,746,552,649,669.50,0.00,0,0,801,725,643,567,485,684,526,15,97,100,380,1,1,14764898,93,-27.35,4.31,12,0.00,-23.00,146.00,907,20241230,-30.65,336,20240628,87.20,890,-29.33,20250103,540,16.48,20250218,907,-30.65,20241230,336,87.20,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250312,130959,57,100.00,KONEX,,,N,N,N,N, ,N,629,-20,5,-3.08,36153,54,52.43,700,700,629,746,552,649,669.50,0.00,0,0,801,725,643,567,485,684,526,15,97,100,380,1,1,14764898,93,-27.35,4.31,12,0.00,-23.00,146.00,907,20241230,-30.65,336,20240628,87.20,890,-29.33,20250103,540,16.48,20250218,907,-30.65,20241230,336,87.20,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250312,121002,57,100.00,KONEX,,,N,N,N,N, ,N,629,-20,5,-3.08,35524,53,51.46,700,700,629,746,552,649,670.26,0.00,0,0,801,725,643,567,485,684,526,15,97,100,380,1,1,14764898,93,-27.35,4.31,12,0.00,-23.00,146.00,907,20241230,-30.65,336,20240628,87.20,890,-29.33,20250103,540,16.48,20250218,907,-30.65,20241230,336,87.20,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250312,110954,57,100.00,KONEX,,,N,N,N,N, ,N,695,46,2,7.09,34895,52,50.49,700,700,650,746,552,649,671.06,0.00,0,0,801,725,643,567,485,684,526,15,97,100,380,1,1,14764898,103,-30.22,4.76,12,0.00,-23.00,146.00,907,20241230,-23.37,336,20240628,106.85,890,-21.91,20250103,540,28.70,20250218,907,-23.37,20241230,336,106.85,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250312,100956,57,100.00,KONEX,,,N,N,N,N, ,N,695,46,2,7.09,34895,52,50.49,700,700,650,746,552,649,671.06,0.00,0,0,801,725,643,567,485,684,526,15,97,100,380,1,1,14764898,103,-30.22,4.76,12,0.00,-23.00,146.00,907,20241230,-23.37,336,20240628,106.85,890,-21.91,20250103,540,28.70,20250218,907,-23.37,20241230,336,106.85,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250312,091003,57,100.00,KONEX,,,N,N,N,N, ,N,700,51,2,7.86,700,1,0.97,700,700,700,746,552,649,700.00,0.00,0,0,801,725,643,567,485,684,526,15,97,100,380,1,1,14764898,103,-30.43,4.79,12,0.00,-23.00,146.00,907,20241230,-22.82,336,20240628,108.33,890,-21.35,20250103,540,29.63,20250218,907,-22.82,20241230,336,108.33,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250311,160951,57,100.00,KONEX,,,N,N,N,N, ,N,649,-10,5,-1.52,58168,103,14.65,719,719,561,757,561,659,564.74,0.00,0,0,840,749,659,568,478,704,523,15,98,100,390,1,1,14764898,96,-28.22,4.45,12,0.00,-23.00,146.00,907,20241230,-28.45,336,20240628,93.15,890,-27.08,20250103,540,20.19,20250218,907,-28.45,20241230,336,93.15,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250311,150954,57,100.00,KONEX,,,N,N,N,N, ,N,649,-10,5,-1.52,58168,103,14.65,719,719,561,757,561,659,564.74,0.00,0,0,840,749,659,568,478,704,523,15,98,100,390,1,1,14764898,96,-28.22,4.45,12,0.00,-23.00,146.00,907,20241230,-28.45,336,20240628,93.15,890,-27.08,20250103,540,20.19,20250218,907,-28.45,20241230,336,93.15,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250311,140956,57,100.00,KONEX,,,N,N,N,N, ,N,649,-10,5,-1.52,58168,103,14.65,719,719,561,757,561,659,564.74,0.00,0,0,840,749,659,568,478,704,523,15,98,100,390,1,1,14764898,96,-28.22,4.45,12,0.00,-23.00,146.00,907,20241230,-28.45,336,20240628,93.15,890,-27.08,20250103,540,20.19,20250218,907,-28.45,20241230,336,93.15,20240628,0.00,N,233990,100,14 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 160959 57 100.00 KONEX N N N N N 629 -20 5 -3.08 36153 54 52.43 700 700 629 746 552 649 669.50 0.00 0 0 801 725 643 567 485 684 526 15 97 100 380 1 1 14764898 93 -27.35 4.31 12 0.00 -23.00 146.00 907 20241230 -30.65 336 20240628 87.20 890 -29.33 20250103 540 16.48 20250218 907 -30.65 20241230 336 87.20 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
3 20250312 151001 57 100.00 KONEX N N N N N 629 -20 5 -3.08 36153 54 52.43 700 700 629 746 552 649 669.50 0.00 0 0 801 725 643 567 485 684 526 15 97 100 380 1 1 14764898 93 -27.35 4.31 12 0.00 -23.00 146.00 907 20241230 -30.65 336 20240628 87.20 890 -29.33 20250103 540 16.48 20250218 907 -30.65 20241230 336 87.20 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
4 20250312 140958 57 100.00 KONEX N N N N N 629 -20 5 -3.08 36153 54 52.43 700 700 629 746 552 649 669.50 0.00 0 0 801 725 643 567 485 684 526 15 97 100 380 1 1 14764898 93 -27.35 4.31 12 0.00 -23.00 146.00 907 20241230 -30.65 336 20240628 87.20 890 -29.33 20250103 540 16.48 20250218 907 -30.65 20241230 336 87.20 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
5 20250312 130959 57 100.00 KONEX N N N N N 629 -20 5 -3.08 36153 54 52.43 700 700 629 746 552 649 669.50 0.00 0 0 801 725 643 567 485 684 526 15 97 100 380 1 1 14764898 93 -27.35 4.31 12 0.00 -23.00 146.00 907 20241230 -30.65 336 20240628 87.20 890 -29.33 20250103 540 16.48 20250218 907 -30.65 20241230 336 87.20 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
6 20250312 121002 57 100.00 KONEX N N N N N 629 -20 5 -3.08 35524 53 51.46 700 700 629 746 552 649 670.26 0.00 0 0 801 725 643 567 485 684 526 15 97 100 380 1 1 14764898 93 -27.35 4.31 12 0.00 -23.00 146.00 907 20241230 -30.65 336 20240628 87.20 890 -29.33 20250103 540 16.48 20250218 907 -30.65 20241230 336 87.20 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
7 20250312 110954 57 100.00 KONEX N N N N N 695 46 2 7.09 34895 52 50.49 700 700 650 746 552 649 671.06 0.00 0 0 801 725 643 567 485 684 526 15 97 100 380 1 1 14764898 103 -30.22 4.76 12 0.00 -23.00 146.00 907 20241230 -23.37 336 20240628 106.85 890 -21.91 20250103 540 28.70 20250218 907 -23.37 20241230 336 106.85 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
8 20250312 100956 57 100.00 KONEX N N N N N 695 46 2 7.09 34895 52 50.49 700 700 650 746 552 649 671.06 0.00 0 0 801 725 643 567 485 684 526 15 97 100 380 1 1 14764898 103 -30.22 4.76 12 0.00 -23.00 146.00 907 20241230 -23.37 336 20240628 106.85 890 -21.91 20250103 540 28.70 20250218 907 -23.37 20241230 336 106.85 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
9 20250312 091003 57 100.00 KONEX N N N N N 700 51 2 7.86 700 1 0.97 700 700 700 746 552 649 700.00 0.00 0 0 801 725 643 567 485 684 526 15 97 100 380 1 1 14764898 103 -30.43 4.79 12 0.00 -23.00 146.00 907 20241230 -22.82 336 20240628 108.33 890 -21.35 20250103 540 29.63 20250218 907 -22.82 20241230 336 108.33 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
10 20250311 160951 57 100.00 KONEX N N N N N 649 -10 5 -1.52 58168 103 14.65 719 719 561 757 561 659 564.74 0.00 0 0 840 749 659 568 478 704 523 15 98 100 390 1 1 14764898 96 -28.22 4.45 12 0.00 -23.00 146.00 907 20241230 -28.45 336 20240628 93.15 890 -27.08 20250103 540 20.19 20250218 907 -28.45 20241230 336 93.15 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
11 20250311 150954 57 100.00 KONEX N N N N N 649 -10 5 -1.52 58168 103 14.65 719 719 561 757 561 659 564.74 0.00 0 0 840 749 659 568 478 704 523 15 98 100 390 1 1 14764898 96 -28.22 4.45 12 0.00 -23.00 146.00 907 20241230 -28.45 336 20240628 93.15 890 -27.08 20250103 540 20.19 20250218 907 -28.45 20241230 336 93.15 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
12 20250311 140956 57 100.00 KONEX N N N N N 649 -10 5 -1.52 58168 103 14.65 719 719 561 757 561 659 564.74 0.00 0 0 840 749 659 568 478 704 523 15 98 100 390 1 1 14764898 96 -28.22 4.45 12 0.00 -23.00 146.00 907 20241230 -28.45 336 20240628 93.15 890 -27.08 20250103 540 20.19 20250218 907 -28.45 20241230 336 93.15 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N