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
251280/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
20250312,161017,57,100.00,KONEX,,,N,N,N,N, ,N,7270,-130,5,-1.76,1034830,146,12.18,7200,7600,6810,8510,6290,7400,7087.88,0.00,0,0,7733,7566,7283,7116,6833,7650,7200,15,1110,500,4440,10,1,2989678,217,-12.75,15.02,12,0.00,-570.00,484.00,9200,20240920,-20.98,3000,20240318,142.33,8910,-18.41,20250203,5800,25.34,20250227,9200,-20.98,20240920,3000,142.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250312,151018,57,100.00,KONEX,,,N,N,N,N, ,N,7270,-130,5,-1.76,1034830,146,12.18,7200,7600,6810,8510,6290,7400,7087.88,0.00,0,0,7733,7566,7283,7116,6833,7650,7200,15,1110,500,4440,10,1,2989678,217,-12.75,15.02,12,0.00,-570.00,484.00,9200,20240920,-20.98,3000,20240318,142.33,8910,-18.41,20250203,5800,25.34,20250227,9200,-20.98,20240920,3000,142.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250312,141015,57,100.00,KONEX,,,N,N,N,N, ,N,7270,-130,5,-1.76,1034830,146,12.18,7200,7600,6810,8510,6290,7400,7087.88,0.00,0,0,7733,7566,7283,7116,6833,7650,7200,15,1110,500,4440,10,1,2989678,217,-12.75,15.02,12,0.00,-570.00,484.00,9200,20240920,-20.98,3000,20240318,142.33,8910,-18.41,20250203,5800,25.34,20250227,9200,-20.98,20240920,3000,142.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250312,131017,57,100.00,KONEX,,,N,N,N,N, ,N,7270,-130,5,-1.76,1034830,146,12.18,7200,7600,6810,8510,6290,7400,7087.88,0.00,0,0,7733,7566,7283,7116,6833,7650,7200,15,1110,500,4440,10,1,2989678,217,-12.75,15.02,12,0.00,-570.00,484.00,9200,20240920,-20.98,3000,20240318,142.33,8910,-18.41,20250203,5800,25.34,20250227,9200,-20.98,20240920,3000,142.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250312,121019,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-400,5,-5.41,955560,135,11.26,7200,7600,6810,8510,6290,7400,7078.22,0.00,0,0,7733,7566,7283,7116,6833,7650,7200,15,1110,500,4440,10,1,2989678,209,-12.28,14.46,12,0.00,-570.00,484.00,9200,20240920,-23.91,3000,20240318,133.33,8910,-21.44,20250203,5800,20.69,20250227,9200,-23.91,20240920,3000,133.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250312,111011,57,100.00,KONEX,,,N,N,N,N, ,N,7280,-120,5,-1.62,885560,125,10.43,7200,7600,6810,8510,6290,7400,7084.48,0.00,0,0,7733,7566,7283,7116,6833,7650,7200,15,1110,500,4440,10,1,2989678,218,-12.77,15.04,12,0.00,-570.00,484.00,9200,20240920,-20.87,3000,20240318,142.67,8910,-18.29,20250203,5800,25.52,20250227,9200,-20.87,20240920,3000,142.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250312,101014,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-400,5,-5.41,799470,113,9.42,7200,7600,7000,8510,6290,7400,7074.96,0.00,0,0,7733,7566,7283,7116,6833,7650,7200,15,1110,500,4440,10,1,2989678,209,-12.28,14.46,12,0.00,-570.00,484.00,9200,20240920,-23.91,3000,20240318,133.33,8910,-21.44,20250203,5800,20.69,20250227,9200,-23.91,20240920,3000,133.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250312,091020,57,100.00,KONEX,,,N,N,N,N, ,N,7600,200,2,2.70,151600,21,1.75,7200,7600,7200,8510,6290,7400,7219.05,0.00,0,0,7733,7566,7283,7116,6833,7650,7200,15,1110,500,4440,10,1,2989678,227,-13.33,15.70,12,0.00,-570.00,484.00,9200,20240920,-17.39,3000,20240318,153.33,8910,-14.70,20250203,5800,31.03,20250227,9200,-17.39,20240920,3000,153.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250311,161008,57,100.00,KONEX,,,N,N,N,N, ,N,7400,370,2,5.26,8422940,1199,39966.66,7030,7450,7000,8080,5980,7030,7024.97,0.00,0,0,7483,7256,7143,6916,6803,7200,6860,15,1050,500,4210,10,1,2989678,221,-12.98,15.29,12,0.04,-570.00,484.00,9200,20240920,-19.57,3000,20240318,146.67,8910,-16.95,20250203,5800,27.59,20250227,9200,-19.57,20240920,3000,146.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250311,151011,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-30,5,-0.43,442290,63,2100.00,7030,7030,7000,8080,5980,7030,7020.48,0.00,0,0,7483,7256,7143,6916,6803,7200,6860,15,1050,500,4210,10,1,2989678,209,-12.28,14.46,12,0.00,-570.00,484.00,9200,20240920,-23.91,3000,20240318,133.33,8910,-21.44,20250203,5800,20.69,20250227,9200,-23.91,20240920,3000,133.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20250311,141014,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-30,5,-0.43,442290,63,2100.00,7030,7030,7000,8080,5980,7030,7020.48,0.00,0,0,7483,7256,7143,6916,6803,7200,6860,15,1050,500,4210,10,1,2989678,209,-12.28,14.46,12,0.00,-570.00,484.00,9200,20240920,-23.91,3000,20240318,133.33,8910,-21.44,20250203,5800,20.69,20250227,9200,-23.91,20240920,3000,133.33,20240318,0.00,N,251280,500,14 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 161017 57 100.00 KONEX N N N N N 7270 -130 5 -1.76 1034830 146 12.18 7200 7600 6810 8510 6290 7400 7087.88 0.00 0 0 7733 7566 7283 7116 6833 7650 7200 15 1110 500 4440 10 1 2989678 217 -12.75 15.02 12 0.00 -570.00 484.00 9200 20240920 -20.98 3000 20240318 142.33 8910 -18.41 20250203 5800 25.34 20250227 9200 -20.98 20240920 3000 142.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
3 20250312 151018 57 100.00 KONEX N N N N N 7270 -130 5 -1.76 1034830 146 12.18 7200 7600 6810 8510 6290 7400 7087.88 0.00 0 0 7733 7566 7283 7116 6833 7650 7200 15 1110 500 4440 10 1 2989678 217 -12.75 15.02 12 0.00 -570.00 484.00 9200 20240920 -20.98 3000 20240318 142.33 8910 -18.41 20250203 5800 25.34 20250227 9200 -20.98 20240920 3000 142.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
4 20250312 141015 57 100.00 KONEX N N N N N 7270 -130 5 -1.76 1034830 146 12.18 7200 7600 6810 8510 6290 7400 7087.88 0.00 0 0 7733 7566 7283 7116 6833 7650 7200 15 1110 500 4440 10 1 2989678 217 -12.75 15.02 12 0.00 -570.00 484.00 9200 20240920 -20.98 3000 20240318 142.33 8910 -18.41 20250203 5800 25.34 20250227 9200 -20.98 20240920 3000 142.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
5 20250312 131017 57 100.00 KONEX N N N N N 7270 -130 5 -1.76 1034830 146 12.18 7200 7600 6810 8510 6290 7400 7087.88 0.00 0 0 7733 7566 7283 7116 6833 7650 7200 15 1110 500 4440 10 1 2989678 217 -12.75 15.02 12 0.00 -570.00 484.00 9200 20240920 -20.98 3000 20240318 142.33 8910 -18.41 20250203 5800 25.34 20250227 9200 -20.98 20240920 3000 142.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
6 20250312 121019 57 100.00 KONEX N N N N N 7000 -400 5 -5.41 955560 135 11.26 7200 7600 6810 8510 6290 7400 7078.22 0.00 0 0 7733 7566 7283 7116 6833 7650 7200 15 1110 500 4440 10 1 2989678 209 -12.28 14.46 12 0.00 -570.00 484.00 9200 20240920 -23.91 3000 20240318 133.33 8910 -21.44 20250203 5800 20.69 20250227 9200 -23.91 20240920 3000 133.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
7 20250312 111011 57 100.00 KONEX N N N N N 7280 -120 5 -1.62 885560 125 10.43 7200 7600 6810 8510 6290 7400 7084.48 0.00 0 0 7733 7566 7283 7116 6833 7650 7200 15 1110 500 4440 10 1 2989678 218 -12.77 15.04 12 0.00 -570.00 484.00 9200 20240920 -20.87 3000 20240318 142.67 8910 -18.29 20250203 5800 25.52 20250227 9200 -20.87 20240920 3000 142.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
8 20250312 101014 57 100.00 KONEX N N N N N 7000 -400 5 -5.41 799470 113 9.42 7200 7600 7000 8510 6290 7400 7074.96 0.00 0 0 7733 7566 7283 7116 6833 7650 7200 15 1110 500 4440 10 1 2989678 209 -12.28 14.46 12 0.00 -570.00 484.00 9200 20240920 -23.91 3000 20240318 133.33 8910 -21.44 20250203 5800 20.69 20250227 9200 -23.91 20240920 3000 133.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
9 20250312 091020 57 100.00 KONEX N N N N N 7600 200 2 2.70 151600 21 1.75 7200 7600 7200 8510 6290 7400 7219.05 0.00 0 0 7733 7566 7283 7116 6833 7650 7200 15 1110 500 4440 10 1 2989678 227 -13.33 15.70 12 0.00 -570.00 484.00 9200 20240920 -17.39 3000 20240318 153.33 8910 -14.70 20250203 5800 31.03 20250227 9200 -17.39 20240920 3000 153.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
10 20250311 161008 57 100.00 KONEX N N N N N 7400 370 2 5.26 8422940 1199 39966.66 7030 7450 7000 8080 5980 7030 7024.97 0.00 0 0 7483 7256 7143 6916 6803 7200 6860 15 1050 500 4210 10 1 2989678 221 -12.98 15.29 12 0.04 -570.00 484.00 9200 20240920 -19.57 3000 20240318 146.67 8910 -16.95 20250203 5800 27.59 20250227 9200 -19.57 20240920 3000 146.67 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
11 20250311 151011 57 100.00 KONEX N N N N N 7000 -30 5 -0.43 442290 63 2100.00 7030 7030 7000 8080 5980 7030 7020.48 0.00 0 0 7483 7256 7143 6916 6803 7200 6860 15 1050 500 4210 10 1 2989678 209 -12.28 14.46 12 0.00 -570.00 484.00 9200 20240920 -23.91 3000 20240318 133.33 8910 -21.44 20250203 5800 20.69 20250227 9200 -23.91 20240920 3000 133.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
12 20250311 141014 57 100.00 KONEX N N N N N 7000 -30 5 -0.43 442290 63 2100.00 7030 7030 7000 8080 5980 7030 7020.48 0.00 0 0 7483 7256 7143 6916 6803 7200 6860 15 1050 500 4210 10 1 2989678 209 -12.28 14.46 12 0.00 -570.00 484.00 9200 20240920 -23.91 3000 20240318 133.33 8910 -21.44 20250203 5800 20.69 20250227 9200 -23.91 20240920 3000 133.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N