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
244880/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
20250312,161011,57,100.00,KONEX,,,N,N,N,N, ,N,2300,10,2,0.44,2300,1,3.57,2300,2300,2300,2630,1950,2290,2300.00,0.00,0,0,2293,2291,2288,2286,2283,2292,2287,25,340,500,1460,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2300,0.00,20250310,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250312,151012,57,100.00,KONEX,,,N,N,N,N, ,N,2300,10,2,0.44,2300,1,3.57,2300,2300,2300,2630,1950,2290,2300.00,0.00,0,0,2293,2291,2288,2286,2283,2292,2287,25,340,500,1460,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2300,0.00,20250310,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250312,141010,57,100.00,KONEX,,,N,N,N,N, ,N,2300,10,2,0.44,2300,1,3.57,2300,2300,2300,2630,1950,2290,2300.00,0.00,0,0,2293,2291,2288,2286,2283,2292,2287,25,340,500,1460,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2300,0.00,20250310,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250312,131011,57,100.00,KONEX,,,N,N,N,N, ,N,2300,10,2,0.44,2300,1,3.57,2300,2300,2300,2630,1950,2290,2300.00,0.00,0,0,2293,2291,2288,2286,2283,2292,2287,25,340,500,1460,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2300,0.00,20250310,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250312,121014,57,100.00,KONEX,,,N,N,N,N, ,N,2300,10,2,0.44,2300,1,3.57,2300,2300,2300,2630,1950,2290,2300.00,0.00,0,0,2293,2291,2288,2286,2283,2292,2287,25,340,500,1460,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2300,0.00,20250310,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250312,111006,57,100.00,KONEX,,,N,N,N,N, ,N,2300,10,2,0.44,2300,1,3.57,2300,2300,2300,2630,1950,2290,2300.00,0.00,0,0,2293,2291,2288,2286,2283,2292,2287,25,340,500,1460,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2300,0.00,20250310,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250312,101008,57,100.00,KONEX,,,N,N,N,N, ,N,2300,10,2,0.44,2300,1,3.57,2300,2300,2300,2630,1950,2290,2300.00,0.00,0,0,2293,2291,2288,2286,2283,2292,2287,25,340,500,1460,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2300,0.00,20250310,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250312,091015,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2293,2291,2288,2286,2283,2292,2287,25,340,500,1460,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2300,-0.43,20250310,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250311,161003,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,64080,28,60.87,2285,2290,2285,2630,1950,2290,2288.57,0.00,0,0,2523,2406,2183,2066,1843,2295,1955,25,340,500,1460,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2300,-0.43,20250310,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250311,151006,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,64080,28,60.87,2285,2290,2285,2630,1950,2290,2288.57,0.00,0,0,2523,2406,2183,2066,1843,2295,1955,25,340,500,1460,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2300,-0.43,20250310,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250311,141009,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2523,2406,2183,2066,1843,2295,1955,25,340,500,1460,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2300,-0.43,20250310,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 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 161011 57 100.00 KONEX N N N N N 2300 10 2 0.44 2300 1 3.57 2300 2300 2300 2630 1950 2290 2300.00 0.00 0 0 2293 2291 2288 2286 2283 2292 2287 25 340 500 1460 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2300 0.00 20250310 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
3 20250312 151012 57 100.00 KONEX N N N N N 2300 10 2 0.44 2300 1 3.57 2300 2300 2300 2630 1950 2290 2300.00 0.00 0 0 2293 2291 2288 2286 2283 2292 2287 25 340 500 1460 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2300 0.00 20250310 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
4 20250312 141010 57 100.00 KONEX N N N N N 2300 10 2 0.44 2300 1 3.57 2300 2300 2300 2630 1950 2290 2300.00 0.00 0 0 2293 2291 2288 2286 2283 2292 2287 25 340 500 1460 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2300 0.00 20250310 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
5 20250312 131011 57 100.00 KONEX N N N N N 2300 10 2 0.44 2300 1 3.57 2300 2300 2300 2630 1950 2290 2300.00 0.00 0 0 2293 2291 2288 2286 2283 2292 2287 25 340 500 1460 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2300 0.00 20250310 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
6 20250312 121014 57 100.00 KONEX N N N N N 2300 10 2 0.44 2300 1 3.57 2300 2300 2300 2630 1950 2290 2300.00 0.00 0 0 2293 2291 2288 2286 2283 2292 2287 25 340 500 1460 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2300 0.00 20250310 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
7 20250312 111006 57 100.00 KONEX N N N N N 2300 10 2 0.44 2300 1 3.57 2300 2300 2300 2630 1950 2290 2300.00 0.00 0 0 2293 2291 2288 2286 2283 2292 2287 25 340 500 1460 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2300 0.00 20250310 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
8 20250312 101008 57 100.00 KONEX N N N N N 2300 10 2 0.44 2300 1 3.57 2300 2300 2300 2630 1950 2290 2300.00 0.00 0 0 2293 2291 2288 2286 2283 2292 2287 25 340 500 1460 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2300 0.00 20250310 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
9 20250312 091015 57 100.00 KONEX N N N N N 2290 0 3 0.00 0 0 0.00 0 0 0 2630 1950 2290 0.00 0.00 0 0 2293 2291 2288 2286 2283 2292 2287 25 340 500 1460 5 1 5020000 115 3.11 0.54 12 0.00 736.00 4203.00 3590 20240329 -36.21 1530 20241219 49.67 2300 -0.43 20250310 1650 38.79 20250115 3590 -36.21 20240329 1530 49.67 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
10 20250311 161003 57 100.00 KONEX N N N N N 2290 0 3 0.00 64080 28 60.87 2285 2290 2285 2630 1950 2290 2288.57 0.00 0 0 2523 2406 2183 2066 1843 2295 1955 25 340 500 1460 5 1 5020000 115 3.11 0.54 12 0.00 736.00 4203.00 3590 20240329 -36.21 1530 20241219 49.67 2300 -0.43 20250310 1650 38.79 20250115 3590 -36.21 20240329 1530 49.67 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
11 20250311 151006 57 100.00 KONEX N N N N N 2290 0 3 0.00 64080 28 60.87 2285 2290 2285 2630 1950 2290 2288.57 0.00 0 0 2523 2406 2183 2066 1843 2295 1955 25 340 500 1460 5 1 5020000 115 3.11 0.54 12 0.00 736.00 4203.00 3590 20240329 -36.21 1530 20241219 49.67 2300 -0.43 20250310 1650 38.79 20250115 3590 -36.21 20240329 1530 49.67 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
12 20250311 141009 57 100.00 KONEX N N N N N 2290 0 3 0.00 0 0 0.00 0 0 0 2630 1950 2290 0.00 0.00 0 0 2523 2406 2183 2066 1843 2295 1955 25 340 500 1460 5 1 5020000 115 3.11 0.54 12 0.00 736.00 4203.00 3590 20240329 -36.21 1530 20241219 49.67 2300 -0.43 20250310 1650 38.79 20250115 3590 -36.21 20240329 1530 49.67 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N