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
456700/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
20250312,161305,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,23.66,0.80,12,0.00,634.00,18785.00,25000,20240228,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240312,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250312,151308,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,23.66,0.80,12,0.00,634.00,18785.00,25000,20240228,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240312,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250312,141303,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,23.66,0.80,12,0.00,634.00,18785.00,25000,20240228,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240312,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250312,131304,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,23.66,0.80,12,0.00,634.00,18785.00,25000,20240228,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240312,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250312,121309,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,23.66,0.80,12,0.00,634.00,18785.00,25000,20240228,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240312,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250312,111258,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,23.66,0.80,12,0.00,634.00,18785.00,25000,20240228,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240312,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250312,101301,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,23.66,0.80,12,0.00,634.00,18785.00,25000,20240228,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240312,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250312,091309,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,23.66,0.80,12,0.00,634.00,18785.00,25000,20240228,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240312,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250311,161254,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,23.66,0.80,12,0.00,634.00,18785.00,25000,20240227,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240311,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250311,151257,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,23.66,0.80,12,0.00,634.00,18785.00,25000,20240227,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240311,15000,0.00,20250310,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N
20250311,141301,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,10200,10,1,900000,135,23.66,0.80,12,0.00,634.00,18785.00,25000,20240227,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240311,15000,0.00,20250310,0.00,N,456700,500,4 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 161305 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 23.66 0.80 12 0.00 634.00 18785.00 25000 20240228 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240312 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
3 20250312 151308 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 23.66 0.80 12 0.00 634.00 18785.00 25000 20240228 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240312 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
4 20250312 141303 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 23.66 0.80 12 0.00 634.00 18785.00 25000 20240228 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240312 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
5 20250312 131304 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 23.66 0.80 12 0.00 634.00 18785.00 25000 20240228 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240312 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
6 20250312 121309 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 23.66 0.80 12 0.00 634.00 18785.00 25000 20240228 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240312 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
7 20250312 111258 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 23.66 0.80 12 0.00 634.00 18785.00 25000 20240228 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240312 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
8 20250312 101301 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 23.66 0.80 12 0.00 634.00 18785.00 25000 20240228 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240312 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
9 20250312 091309 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 23.66 0.80 12 0.00 634.00 18785.00 25000 20240228 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240312 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
10 20250311 161254 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 23.66 0.80 12 0.00 634.00 18785.00 25000 20240227 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240311 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
11 20250311 151257 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 23.66 0.80 12 0.00 634.00 18785.00 25000 20240227 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240311 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N
12 20250311 141301 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 10200 10 1 900000 135 23.66 0.80 12 0.00 634.00 18785.00 25000 20240227 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240311 15000 0.00 20250310 0.00 N 456700 500 4 억 0 N N 0 N 00 N