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
322970/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
20250312,161125,57,100.00,KONEX,,,N,N,N,N, ,N,2285,-5,5,-0.22,36625,16,320.00,2290,2290,2285,2630,1950,2290,2289.06,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,50,340,500,1410,5,1,10051978,230,-8.66,2.71,12,0.00,-264.00,843.00,3090,20240328,-26.05,1350,20240703,69.26,2600,-12.12,20250109,2000,14.25,20250224,3090,-26.05,20240328,1350,69.26,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250312,151126,57,100.00,KONEX,,,N,N,N,N, ,N,2285,-5,5,-0.22,36625,16,320.00,2290,2290,2285,2630,1950,2290,2289.06,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,50,340,500,1410,5,1,10051978,230,-8.66,2.71,12,0.00,-264.00,843.00,3090,20240328,-26.05,1350,20240703,69.26,2600,-12.12,20250109,2000,14.25,20250224,3090,-26.05,20240328,1350,69.26,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250312,141124,57,100.00,KONEX,,,N,N,N,N, ,N,2285,-5,5,-0.22,36625,16,320.00,2290,2290,2285,2630,1950,2290,2289.06,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,50,340,500,1410,5,1,10051978,230,-8.66,2.71,12,0.00,-264.00,843.00,3090,20240328,-26.05,1350,20240703,69.26,2600,-12.12,20250109,2000,14.25,20250224,3090,-26.05,20240328,1350,69.26,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250312,131125,57,100.00,KONEX,,,N,N,N,N, ,N,2285,-5,5,-0.22,36625,16,320.00,2290,2290,2285,2630,1950,2290,2289.06,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,50,340,500,1410,5,1,10051978,230,-8.66,2.71,12,0.00,-264.00,843.00,3090,20240328,-26.05,1350,20240703,69.26,2600,-12.12,20250109,2000,14.25,20250224,3090,-26.05,20240328,1350,69.26,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250312,121129,57,100.00,KONEX,,,N,N,N,N, ,N,2285,-5,5,-0.22,36625,16,320.00,2290,2290,2285,2630,1950,2290,2289.06,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,50,340,500,1410,5,1,10051978,230,-8.66,2.71,12,0.00,-264.00,843.00,3090,20240328,-26.05,1350,20240703,69.26,2600,-12.12,20250109,2000,14.25,20250224,3090,-26.05,20240328,1350,69.26,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250312,111120,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,29770,13,260.00,2290,2290,2290,2630,1950,2290,2290.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,50,340,500,1410,5,1,10051978,230,-8.67,2.72,12,0.00,-264.00,843.00,3090,20240328,-25.89,1350,20240703,69.63,2600,-11.92,20250109,2000,14.50,20250224,3090,-25.89,20240328,1350,69.63,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250312,101122,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,29770,13,260.00,2290,2290,2290,2630,1950,2290,2290.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,50,340,500,1410,5,1,10051978,230,-8.67,2.72,12,0.00,-264.00,843.00,3090,20240328,-25.89,1350,20240703,69.63,2600,-11.92,20250109,2000,14.50,20250224,3090,-25.89,20240328,1350,69.63,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250312,091130,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,50,340,500,1410,5,1,10051978,230,-8.67,2.72,12,0.00,-264.00,843.00,3090,20240328,-25.89,1350,20240703,69.63,2600,-11.92,20250109,2000,14.50,20250224,3090,-25.89,20240328,1350,69.63,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250311,161117,57,100.00,KONEX,,,N,N,N,N, ,N,2290,50,2,2.23,11450,5,1.97,2290,2290,2290,2575,1905,2240,2290.00,0.00,0,0,2286,2262,2216,2192,2146,2275,2205,50,335,500,1380,5,1,10051978,230,-8.67,2.72,12,0.00,-264.00,843.00,3090,20240328,-25.89,1350,20240703,69.63,2600,-11.92,20250109,2000,14.50,20250224,3090,-25.89,20240328,1350,69.63,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250311,151120,57,100.00,KONEX,,,N,N,N,N, ,N,2290,50,2,2.23,11450,5,1.97,2290,2290,2290,2575,1905,2240,2290.00,0.00,0,0,2286,2262,2216,2192,2146,2275,2205,50,335,500,1380,5,1,10051978,230,-8.67,2.72,12,0.00,-264.00,843.00,3090,20240328,-25.89,1350,20240703,69.63,2600,-11.92,20250109,2000,14.50,20250224,3090,-25.89,20240328,1350,69.63,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250311,141123,57,100.00,KONEX,,,N,N,N,N, ,N,2290,50,2,2.23,11450,5,1.97,2290,2290,2290,2575,1905,2240,2290.00,0.00,0,0,2286,2262,2216,2192,2146,2275,2205,50,335,500,1380,5,1,10051978,230,-8.67,2.72,12,0.00,-264.00,843.00,3090,20240328,-25.89,1350,20240703,69.63,2600,-11.92,20250109,2000,14.50,20250224,3090,-25.89,20240328,1350,69.63,20240703,0.00,N,322970,500,50 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 161125 57 100.00 KONEX N N N N N 2285 -5 5 -0.22 36625 16 320.00 2290 2290 2285 2630 1950 2290 2289.06 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 50 340 500 1410 5 1 10051978 230 -8.66 2.71 12 0.00 -264.00 843.00 3090 20240328 -26.05 1350 20240703 69.26 2600 -12.12 20250109 2000 14.25 20250224 3090 -26.05 20240328 1350 69.26 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
3 20250312 151126 57 100.00 KONEX N N N N N 2285 -5 5 -0.22 36625 16 320.00 2290 2290 2285 2630 1950 2290 2289.06 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 50 340 500 1410 5 1 10051978 230 -8.66 2.71 12 0.00 -264.00 843.00 3090 20240328 -26.05 1350 20240703 69.26 2600 -12.12 20250109 2000 14.25 20250224 3090 -26.05 20240328 1350 69.26 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
4 20250312 141124 57 100.00 KONEX N N N N N 2285 -5 5 -0.22 36625 16 320.00 2290 2290 2285 2630 1950 2290 2289.06 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 50 340 500 1410 5 1 10051978 230 -8.66 2.71 12 0.00 -264.00 843.00 3090 20240328 -26.05 1350 20240703 69.26 2600 -12.12 20250109 2000 14.25 20250224 3090 -26.05 20240328 1350 69.26 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
5 20250312 131125 57 100.00 KONEX N N N N N 2285 -5 5 -0.22 36625 16 320.00 2290 2290 2285 2630 1950 2290 2289.06 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 50 340 500 1410 5 1 10051978 230 -8.66 2.71 12 0.00 -264.00 843.00 3090 20240328 -26.05 1350 20240703 69.26 2600 -12.12 20250109 2000 14.25 20250224 3090 -26.05 20240328 1350 69.26 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
6 20250312 121129 57 100.00 KONEX N N N N N 2285 -5 5 -0.22 36625 16 320.00 2290 2290 2285 2630 1950 2290 2289.06 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 50 340 500 1410 5 1 10051978 230 -8.66 2.71 12 0.00 -264.00 843.00 3090 20240328 -26.05 1350 20240703 69.26 2600 -12.12 20250109 2000 14.25 20250224 3090 -26.05 20240328 1350 69.26 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
7 20250312 111120 57 100.00 KONEX N N N N N 2290 0 3 0.00 29770 13 260.00 2290 2290 2290 2630 1950 2290 2290.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 50 340 500 1410 5 1 10051978 230 -8.67 2.72 12 0.00 -264.00 843.00 3090 20240328 -25.89 1350 20240703 69.63 2600 -11.92 20250109 2000 14.50 20250224 3090 -25.89 20240328 1350 69.63 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
8 20250312 101122 57 100.00 KONEX N N N N N 2290 0 3 0.00 29770 13 260.00 2290 2290 2290 2630 1950 2290 2290.00 0.00 0 0 2290 2290 2290 2290 2290 2290 2290 50 340 500 1410 5 1 10051978 230 -8.67 2.72 12 0.00 -264.00 843.00 3090 20240328 -25.89 1350 20240703 69.63 2600 -11.92 20250109 2000 14.50 20250224 3090 -25.89 20240328 1350 69.63 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
9 20250312 091130 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 2290 2290 2290 2290 2290 2290 2290 50 340 500 1410 5 1 10051978 230 -8.67 2.72 12 0.00 -264.00 843.00 3090 20240328 -25.89 1350 20240703 69.63 2600 -11.92 20250109 2000 14.50 20250224 3090 -25.89 20240328 1350 69.63 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
10 20250311 161117 57 100.00 KONEX N N N N N 2290 50 2 2.23 11450 5 1.97 2290 2290 2290 2575 1905 2240 2290.00 0.00 0 0 2286 2262 2216 2192 2146 2275 2205 50 335 500 1380 5 1 10051978 230 -8.67 2.72 12 0.00 -264.00 843.00 3090 20240328 -25.89 1350 20240703 69.63 2600 -11.92 20250109 2000 14.50 20250224 3090 -25.89 20240328 1350 69.63 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
11 20250311 151120 57 100.00 KONEX N N N N N 2290 50 2 2.23 11450 5 1.97 2290 2290 2290 2575 1905 2240 2290.00 0.00 0 0 2286 2262 2216 2192 2146 2275 2205 50 335 500 1380 5 1 10051978 230 -8.67 2.72 12 0.00 -264.00 843.00 3090 20240328 -25.89 1350 20240703 69.63 2600 -11.92 20250109 2000 14.50 20250224 3090 -25.89 20240328 1350 69.63 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
12 20250311 141123 57 100.00 KONEX N N N N N 2290 50 2 2.23 11450 5 1.97 2290 2290 2290 2575 1905 2240 2290.00 0.00 0 0 2286 2262 2216 2192 2146 2275 2205 50 335 500 1380 5 1 10051978 230 -8.67 2.72 12 0.00 -264.00 843.00 3090 20240328 -25.89 1350 20240703 69.63 2600 -11.92 20250109 2000 14.50 20250224 3090 -25.89 20240328 1350 69.63 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N