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
236030/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
20250312,161001,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,1990,2,200.00,995,995,995,1144,846,995,995.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.86,450,20240820,121.11,1100,-9.55,20250102,743,33.92,20250228,4940,-79.86,20240314,450,121.11,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250312,151003,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,1990,2,200.00,995,995,995,1144,846,995,995.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.86,450,20240820,121.11,1100,-9.55,20250102,743,33.92,20250228,4940,-79.86,20240314,450,121.11,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250312,141000,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,1990,2,200.00,995,995,995,1144,846,995,995.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.86,450,20240820,121.11,1100,-9.55,20250102,743,33.92,20250228,4940,-79.86,20240314,450,121.11,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250312,131002,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,1990,2,200.00,995,995,995,1144,846,995,995.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.86,450,20240820,121.11,1100,-9.55,20250102,743,33.92,20250228,4940,-79.86,20240314,450,121.11,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250312,121004,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,1990,2,200.00,995,995,995,1144,846,995,995.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.86,450,20240820,121.11,1100,-9.55,20250102,743,33.92,20250228,4940,-79.86,20240314,450,121.11,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250312,110957,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,0,0,0.00,0,0,0,1144,846,995,0.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.86,450,20240820,121.11,1100,-9.55,20250102,743,33.92,20250228,4940,-79.86,20240314,450,121.11,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250312,100959,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,0,0,0.00,0,0,0,1144,846,995,0.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.86,450,20240820,121.11,1100,-9.55,20250102,743,33.92,20250228,4940,-79.86,20240314,450,121.11,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250312,091005,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,0,0,0.00,0,0,0,1144,846,995,0.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.86,450,20240820,121.11,1100,-9.55,20250102,743,33.92,20250228,4940,-79.86,20240314,450,121.11,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250311,160954,57,100.00,KONEX,,,N,N,N,N, ,N,995,-1,5,-0.10,995,1,50.00,995,995,995,1145,847,996,995.00,0.00,0,0,996,996,996,996,996,996,996,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.86,450,20240820,121.11,1100,-9.55,20250102,743,33.92,20250228,4940,-79.86,20240314,450,121.11,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250311,150957,57,100.00,KONEX,,,N,N,N,N, ,N,995,-1,5,-0.10,995,1,50.00,995,995,995,1145,847,996,995.00,0.00,0,0,996,996,996,996,996,996,996,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.86,450,20240820,121.11,1100,-9.55,20250102,743,33.92,20250228,4940,-79.86,20240314,450,121.11,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250311,140959,57,100.00,KONEX,,,N,N,N,N, ,N,995,-1,5,-0.10,995,1,50.00,995,995,995,1145,847,996,995.00,0.00,0,0,996,996,996,996,996,996,996,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.86,450,20240820,121.11,1100,-9.55,20250102,743,33.92,20250228,4940,-79.86,20240314,450,121.11,20240820,0.00,N,236030,500,10 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 161001 57 100.00 KONEX N N N N N 995 0 3 0.00 1990 2 200.00 995 995 995 1144 846 995 995.00 0.00 0 0 995 995 995 995 995 995 995 10 149 500 590 1 1 2033332 20 -3.00 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.86 450 20240820 121.11 1100 -9.55 20250102 743 33.92 20250228 4940 -79.86 20240314 450 121.11 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
3 20250312 151003 57 100.00 KONEX N N N N N 995 0 3 0.00 1990 2 200.00 995 995 995 1144 846 995 995.00 0.00 0 0 995 995 995 995 995 995 995 10 149 500 590 1 1 2033332 20 -3.00 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.86 450 20240820 121.11 1100 -9.55 20250102 743 33.92 20250228 4940 -79.86 20240314 450 121.11 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
4 20250312 141000 57 100.00 KONEX N N N N N 995 0 3 0.00 1990 2 200.00 995 995 995 1144 846 995 995.00 0.00 0 0 995 995 995 995 995 995 995 10 149 500 590 1 1 2033332 20 -3.00 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.86 450 20240820 121.11 1100 -9.55 20250102 743 33.92 20250228 4940 -79.86 20240314 450 121.11 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
5 20250312 131002 57 100.00 KONEX N N N N N 995 0 3 0.00 1990 2 200.00 995 995 995 1144 846 995 995.00 0.00 0 0 995 995 995 995 995 995 995 10 149 500 590 1 1 2033332 20 -3.00 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.86 450 20240820 121.11 1100 -9.55 20250102 743 33.92 20250228 4940 -79.86 20240314 450 121.11 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
6 20250312 121004 57 100.00 KONEX N N N N N 995 0 3 0.00 1990 2 200.00 995 995 995 1144 846 995 995.00 0.00 0 0 995 995 995 995 995 995 995 10 149 500 590 1 1 2033332 20 -3.00 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.86 450 20240820 121.11 1100 -9.55 20250102 743 33.92 20250228 4940 -79.86 20240314 450 121.11 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
7 20250312 110957 57 100.00 KONEX N N N N N 995 0 3 0.00 0 0 0.00 0 0 0 1144 846 995 0.00 0.00 0 0 995 995 995 995 995 995 995 10 149 500 590 1 1 2033332 20 -3.00 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.86 450 20240820 121.11 1100 -9.55 20250102 743 33.92 20250228 4940 -79.86 20240314 450 121.11 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
8 20250312 100959 57 100.00 KONEX N N N N N 995 0 3 0.00 0 0 0.00 0 0 0 1144 846 995 0.00 0.00 0 0 995 995 995 995 995 995 995 10 149 500 590 1 1 2033332 20 -3.00 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.86 450 20240820 121.11 1100 -9.55 20250102 743 33.92 20250228 4940 -79.86 20240314 450 121.11 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
9 20250312 091005 57 100.00 KONEX N N N N N 995 0 3 0.00 0 0 0.00 0 0 0 1144 846 995 0.00 0.00 0 0 995 995 995 995 995 995 995 10 149 500 590 1 1 2033332 20 -3.00 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.86 450 20240820 121.11 1100 -9.55 20250102 743 33.92 20250228 4940 -79.86 20240314 450 121.11 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
10 20250311 160954 57 100.00 KONEX N N N N N 995 -1 5 -0.10 995 1 50.00 995 995 995 1145 847 996 995.00 0.00 0 0 996 996 996 996 996 996 996 10 149 500 590 1 1 2033332 20 -3.00 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.86 450 20240820 121.11 1100 -9.55 20250102 743 33.92 20250228 4940 -79.86 20240314 450 121.11 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
11 20250311 150957 57 100.00 KONEX N N N N N 995 -1 5 -0.10 995 1 50.00 995 995 995 1145 847 996 995.00 0.00 0 0 996 996 996 996 996 996 996 10 149 500 590 1 1 2033332 20 -3.00 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.86 450 20240820 121.11 1100 -9.55 20250102 743 33.92 20250228 4940 -79.86 20240314 450 121.11 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
12 20250311 140959 57 100.00 KONEX N N N N N 995 -1 5 -0.10 995 1 50.00 995 995 995 1145 847 996 995.00 0.00 0 0 996 996 996 996 996 996 996 10 149 500 590 1 1 2033332 20 -3.00 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.86 450 20240820 121.11 1100 -9.55 20250102 743 33.92 20250228 4940 -79.86 20240314 450 121.11 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N