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
234070/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,1297,165,2,14.58,1297,1,100.00,1297,1297,1297,1301,963,1132,1297.00,0.00,0,0,1132,1132,1132,1132,1132,1132,1132,35,169,500,670,1,1,6960703,90,1.87,0.18,12,0.00,694.00,7256.00,1977,20240510,-34.40,728,20241202,78.16,1565,-17.12,20250305,822,57.79,20250110,1977,-34.40,20240510,728,78.16,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250312,151001,57,100.00,KONEX,,,N,N,N,N, ,N,1297,165,2,14.58,1297,1,100.00,1297,1297,1297,1301,963,1132,1297.00,0.00,0,0,1132,1132,1132,1132,1132,1132,1132,35,169,500,670,1,1,6960703,90,1.87,0.18,12,0.00,694.00,7256.00,1977,20240510,-34.40,728,20241202,78.16,1565,-17.12,20250305,822,57.79,20250110,1977,-34.40,20240510,728,78.16,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250312,140958,57,100.00,KONEX,,,N,N,N,N, ,N,1297,165,2,14.58,1297,1,100.00,1297,1297,1297,1301,963,1132,1297.00,0.00,0,0,1132,1132,1132,1132,1132,1132,1132,35,169,500,670,1,1,6960703,90,1.87,0.18,12,0.00,694.00,7256.00,1977,20240510,-34.40,728,20241202,78.16,1565,-17.12,20250305,822,57.79,20250110,1977,-34.40,20240510,728,78.16,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250312,131000,57,100.00,KONEX,,,N,N,N,N, ,N,1297,165,2,14.58,1297,1,100.00,1297,1297,1297,1301,963,1132,1297.00,0.00,0,0,1132,1132,1132,1132,1132,1132,1132,35,169,500,670,1,1,6960703,90,1.87,0.18,12,0.00,694.00,7256.00,1977,20240510,-34.40,728,20241202,78.16,1565,-17.12,20250305,822,57.79,20250110,1977,-34.40,20240510,728,78.16,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250312,121002,57,100.00,KONEX,,,N,N,N,N, ,N,1297,165,2,14.58,1297,1,100.00,1297,1297,1297,1301,963,1132,1297.00,0.00,0,0,1132,1132,1132,1132,1132,1132,1132,35,169,500,670,1,1,6960703,90,1.87,0.18,12,0.00,694.00,7256.00,1977,20240510,-34.40,728,20241202,78.16,1565,-17.12,20250305,822,57.79,20250110,1977,-34.40,20240510,728,78.16,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250312,110954,57,100.00,KONEX,,,N,N,N,N, ,N,1297,165,2,14.58,1297,1,100.00,1297,1297,1297,1301,963,1132,1297.00,0.00,0,0,1132,1132,1132,1132,1132,1132,1132,35,169,500,670,1,1,6960703,90,1.87,0.18,12,0.00,694.00,7256.00,1977,20240510,-34.40,728,20241202,78.16,1565,-17.12,20250305,822,57.79,20250110,1977,-34.40,20240510,728,78.16,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250312,100957,57,100.00,KONEX,,,N,N,N,N, ,N,1297,165,2,14.58,1297,1,100.00,1297,1297,1297,1301,963,1132,1297.00,0.00,0,0,1132,1132,1132,1132,1132,1132,1132,35,169,500,670,1,1,6960703,90,1.87,0.18,12,0.00,694.00,7256.00,1977,20240510,-34.40,728,20241202,78.16,1565,-17.12,20250305,822,57.79,20250110,1977,-34.40,20240510,728,78.16,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250312,091003,57,100.00,KONEX,,,N,N,N,N, ,N,1132,0,3,0.00,0,0,0.00,0,0,0,1301,963,1132,0.00,0.00,0,0,1132,1132,1132,1132,1132,1132,1132,35,169,500,670,1,1,6960703,79,1.63,0.16,12,0.00,694.00,7256.00,1977,20240510,-42.74,728,20241202,55.49,1565,-27.67,20250305,822,37.71,20250110,1977,-42.74,20240510,728,55.49,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250311,160951,57,100.00,KONEX,,,N,N,N,N, ,N,1132,-199,4,-14.95,1132,1,0.00,1132,1132,1132,1530,1132,1331,1132.00,0.00,0,0,1331,1331,1331,1331,1331,1331,1331,35,199,500,790,1,1,6960703,79,1.63,0.16,12,0.00,694.00,7256.00,1977,20240510,-42.74,728,20241202,55.49,1565,-27.67,20250305,822,37.71,20250110,1977,-42.74,20240510,728,55.49,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250311,150954,57,100.00,KONEX,,,N,N,N,N, ,N,1132,-199,4,-14.95,1132,1,0.00,1132,1132,1132,1530,1132,1331,1132.00,0.00,0,0,1331,1331,1331,1331,1331,1331,1331,35,199,500,790,1,1,6960703,79,1.63,0.16,12,0.00,694.00,7256.00,1977,20240510,-42.74,728,20241202,55.49,1565,-27.67,20250305,822,37.71,20250110,1977,-42.74,20240510,728,55.49,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250311,140957,57,100.00,KONEX,,,N,N,N,N, ,N,1132,-199,4,-14.95,1132,1,0.00,1132,1132,1132,1530,1132,1331,1132.00,0.00,0,0,1331,1331,1331,1331,1331,1331,1331,35,199,500,790,1,1,6960703,79,1.63,0.16,12,0.00,694.00,7256.00,1977,20240510,-42.74,728,20241202,55.49,1565,-27.67,20250305,822,37.71,20250110,1977,-42.74,20240510,728,55.49,20241202,0.00,N,234070,500,34 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 1297 165 2 14.58 1297 1 100.00 1297 1297 1297 1301 963 1132 1297.00 0.00 0 0 1132 1132 1132 1132 1132 1132 1132 35 169 500 670 1 1 6960703 90 1.87 0.18 12 0.00 694.00 7256.00 1977 20240510 -34.40 728 20241202 78.16 1565 -17.12 20250305 822 57.79 20250110 1977 -34.40 20240510 728 78.16 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
3 20250312 151001 57 100.00 KONEX N N N N N 1297 165 2 14.58 1297 1 100.00 1297 1297 1297 1301 963 1132 1297.00 0.00 0 0 1132 1132 1132 1132 1132 1132 1132 35 169 500 670 1 1 6960703 90 1.87 0.18 12 0.00 694.00 7256.00 1977 20240510 -34.40 728 20241202 78.16 1565 -17.12 20250305 822 57.79 20250110 1977 -34.40 20240510 728 78.16 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
4 20250312 140958 57 100.00 KONEX N N N N N 1297 165 2 14.58 1297 1 100.00 1297 1297 1297 1301 963 1132 1297.00 0.00 0 0 1132 1132 1132 1132 1132 1132 1132 35 169 500 670 1 1 6960703 90 1.87 0.18 12 0.00 694.00 7256.00 1977 20240510 -34.40 728 20241202 78.16 1565 -17.12 20250305 822 57.79 20250110 1977 -34.40 20240510 728 78.16 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
5 20250312 131000 57 100.00 KONEX N N N N N 1297 165 2 14.58 1297 1 100.00 1297 1297 1297 1301 963 1132 1297.00 0.00 0 0 1132 1132 1132 1132 1132 1132 1132 35 169 500 670 1 1 6960703 90 1.87 0.18 12 0.00 694.00 7256.00 1977 20240510 -34.40 728 20241202 78.16 1565 -17.12 20250305 822 57.79 20250110 1977 -34.40 20240510 728 78.16 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
6 20250312 121002 57 100.00 KONEX N N N N N 1297 165 2 14.58 1297 1 100.00 1297 1297 1297 1301 963 1132 1297.00 0.00 0 0 1132 1132 1132 1132 1132 1132 1132 35 169 500 670 1 1 6960703 90 1.87 0.18 12 0.00 694.00 7256.00 1977 20240510 -34.40 728 20241202 78.16 1565 -17.12 20250305 822 57.79 20250110 1977 -34.40 20240510 728 78.16 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
7 20250312 110954 57 100.00 KONEX N N N N N 1297 165 2 14.58 1297 1 100.00 1297 1297 1297 1301 963 1132 1297.00 0.00 0 0 1132 1132 1132 1132 1132 1132 1132 35 169 500 670 1 1 6960703 90 1.87 0.18 12 0.00 694.00 7256.00 1977 20240510 -34.40 728 20241202 78.16 1565 -17.12 20250305 822 57.79 20250110 1977 -34.40 20240510 728 78.16 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
8 20250312 100957 57 100.00 KONEX N N N N N 1297 165 2 14.58 1297 1 100.00 1297 1297 1297 1301 963 1132 1297.00 0.00 0 0 1132 1132 1132 1132 1132 1132 1132 35 169 500 670 1 1 6960703 90 1.87 0.18 12 0.00 694.00 7256.00 1977 20240510 -34.40 728 20241202 78.16 1565 -17.12 20250305 822 57.79 20250110 1977 -34.40 20240510 728 78.16 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
9 20250312 091003 57 100.00 KONEX N N N N N 1132 0 3 0.00 0 0 0.00 0 0 0 1301 963 1132 0.00 0.00 0 0 1132 1132 1132 1132 1132 1132 1132 35 169 500 670 1 1 6960703 79 1.63 0.16 12 0.00 694.00 7256.00 1977 20240510 -42.74 728 20241202 55.49 1565 -27.67 20250305 822 37.71 20250110 1977 -42.74 20240510 728 55.49 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
10 20250311 160951 57 100.00 KONEX N N N N N 1132 -199 4 -14.95 1132 1 0.00 1132 1132 1132 1530 1132 1331 1132.00 0.00 0 0 1331 1331 1331 1331 1331 1331 1331 35 199 500 790 1 1 6960703 79 1.63 0.16 12 0.00 694.00 7256.00 1977 20240510 -42.74 728 20241202 55.49 1565 -27.67 20250305 822 37.71 20250110 1977 -42.74 20240510 728 55.49 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
11 20250311 150954 57 100.00 KONEX N N N N N 1132 -199 4 -14.95 1132 1 0.00 1132 1132 1132 1530 1132 1331 1132.00 0.00 0 0 1331 1331 1331 1331 1331 1331 1331 35 199 500 790 1 1 6960703 79 1.63 0.16 12 0.00 694.00 7256.00 1977 20240510 -42.74 728 20241202 55.49 1565 -27.67 20250305 822 37.71 20250110 1977 -42.74 20240510 728 55.49 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
12 20250311 140957 57 100.00 KONEX N N N N N 1132 -199 4 -14.95 1132 1 0.00 1132 1132 1132 1530 1132 1331 1132.00 0.00 0 0 1331 1331 1331 1331 1331 1331 1331 35 199 500 790 1 1 6960703 79 1.63 0.16 12 0.00 694.00 7256.00 1977 20240510 -42.74 728 20241202 55.49 1565 -27.67 20250305 822 37.71 20250110 1977 -42.74 20240510 728 55.49 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N