ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
250030/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
20250307,161000,57,100.00,KONEX,,,N,N,N,N, ,N,9690,-110,5,-1.12,4535750,482,48200.00,9400,9760,9250,11270,8330,9800,9410.27,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,13,1470,500,5880,10,1,2589337,251,-8.48,12.20,12,0.02,-1143.00,794.00,12970,20250122,-25.29,3300,20240223,193.64,12970,-25.29,20250122,5010,93.41,20250103,12970,-25.29,20250122,3300,193.64,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250307,151004,57,100.00,KONEX,,,N,N,N,N, ,N,9690,-110,5,-1.12,4535750,482,48200.00,9400,9760,9250,11270,8330,9800,9410.27,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,13,1470,500,5880,10,1,2589337,251,-8.48,12.20,12,0.02,-1143.00,794.00,12970,20250122,-25.29,3300,20240223,193.64,12970,-25.29,20250122,5010,93.41,20250103,12970,-25.29,20250122,3300,193.64,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250307,141001,57,100.00,KONEX,,,N,N,N,N, ,N,9690,-110,5,-1.12,4535750,482,48200.00,9400,9760,9250,11270,8330,9800,9410.27,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,13,1470,500,5880,10,1,2589337,251,-8.48,12.20,12,0.02,-1143.00,794.00,12970,20250122,-25.29,3300,20240223,193.64,12970,-25.29,20250122,5010,93.41,20250103,12970,-25.29,20250122,3300,193.64,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250307,131003,57,100.00,KONEX,,,N,N,N,N, ,N,9690,-110,5,-1.12,4535750,482,48200.00,9400,9760,9250,11270,8330,9800,9410.27,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,13,1470,500,5880,10,1,2589337,251,-8.48,12.20,12,0.02,-1143.00,794.00,12970,20250122,-25.29,3300,20240223,193.64,12970,-25.29,20250122,5010,93.41,20250103,12970,-25.29,20250122,3300,193.64,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250307,121003,57,100.00,KONEX,,,N,N,N,N, ,N,9690,-110,5,-1.12,4535750,482,48200.00,9400,9760,9250,11270,8330,9800,9410.27,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,13,1470,500,5880,10,1,2589337,251,-8.48,12.20,12,0.02,-1143.00,794.00,12970,20250122,-25.29,3300,20240223,193.64,12970,-25.29,20250122,5010,93.41,20250103,12970,-25.29,20250122,3300,193.64,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250307,111001,57,100.00,KONEX,,,N,N,N,N, ,N,9760,-40,5,-0.41,4488460,477,47700.00,9400,9760,9250,11270,8330,9800,9409.77,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,13,1470,500,5880,10,1,2589337,253,-8.54,12.29,12,0.02,-1143.00,794.00,12970,20250122,-24.75,3300,20240223,195.76,12970,-24.75,20250122,5010,94.81,20250103,12970,-24.75,20250122,3300,195.76,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250307,100958,57,100.00,KONEX,,,N,N,N,N, ,N,9600,-200,5,-2.04,3691500,394,39400.00,9400,9600,9250,11270,8330,9800,9369.29,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,13,1470,500,5880,10,1,2589337,249,-8.40,12.09,12,0.02,-1143.00,794.00,12970,20250122,-25.98,3300,20240223,190.91,12970,-25.98,20250122,5010,91.62,20250103,12970,-25.98,20250122,3300,190.91,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250307,091005,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,0,0,0.00,0,0,0,11270,8330,9800,0.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,13,1470,500,5880,10,1,2589337,254,-8.57,12.34,12,0.00,-1143.00,794.00,12970,20250122,-24.44,3300,20240223,196.97,12970,-24.44,20250122,5010,95.61,20250103,12970,-24.44,20250122,3300,196.97,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250306,160956,57,100.00,KONEX,,,N,N,N,N, ,N,9800,10,2,0.10,9800,1,0.13,9800,9800,9800,11250,8330,9790,9800.00,0.00,0,0,10196,9992,9696,9492,9196,9845,9345,13,1460,500,5870,10,1,2589337,254,-8.57,12.34,12,0.00,-1143.00,794.00,12970,20250122,-24.44,3300,20240223,196.97,12970,-24.44,20250122,5010,95.61,20250103,12970,-24.44,20250122,3300,196.97,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250306,150955,57,100.00,KONEX,,,N,N,N,N, ,N,9800,10,2,0.10,9800,1,0.13,9800,9800,9800,11250,8330,9790,9800.00,0.00,0,0,10196,9992,9696,9492,9196,9845,9345,13,1460,500,5870,10,1,2589337,254,-8.57,12.34,12,0.00,-1143.00,794.00,12970,20250122,-24.44,3300,20240223,196.97,12970,-24.44,20250122,5010,95.61,20250103,12970,-24.44,20250122,3300,196.97,20240307,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20250306,140954,57,100.00,KONEX,,,N,N,N,N, ,N,9800,10,2,0.10,9800,1,0.13,9800,9800,9800,11250,8330,9790,9800.00,0.00,0,0,10196,9992,9696,9492,9196,9845,9345,13,1460,500,5870,10,1,2589337,254,-8.57,12.34,12,0.00,-1143.00,794.00,12970,20250122,-24.44,3300,20240223,196.97,12970,-24.44,20250122,5010,95.61,20250103,12970,-24.44,20250122,3300,196.97,20240307,0.00,N,250030,500,12 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 20250307 161000 57 100.00 KONEX N N N N N 9690 -110 5 -1.12 4535750 482 48200.00 9400 9760 9250 11270 8330 9800 9410.27 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 13 1470 500 5880 10 1 2589337 251 -8.48 12.20 12 0.02 -1143.00 794.00 12970 20250122 -25.29 3300 20240223 193.64 12970 -25.29 20250122 5010 93.41 20250103 12970 -25.29 20250122 3300 193.64 20240307 0.00 N 250030 500 12 억 0 N N 0 N 00 N
3 20250307 151004 57 100.00 KONEX N N N N N 9690 -110 5 -1.12 4535750 482 48200.00 9400 9760 9250 11270 8330 9800 9410.27 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 13 1470 500 5880 10 1 2589337 251 -8.48 12.20 12 0.02 -1143.00 794.00 12970 20250122 -25.29 3300 20240223 193.64 12970 -25.29 20250122 5010 93.41 20250103 12970 -25.29 20250122 3300 193.64 20240307 0.00 N 250030 500 12 억 0 N N 0 N 00 N
4 20250307 141001 57 100.00 KONEX N N N N N 9690 -110 5 -1.12 4535750 482 48200.00 9400 9760 9250 11270 8330 9800 9410.27 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 13 1470 500 5880 10 1 2589337 251 -8.48 12.20 12 0.02 -1143.00 794.00 12970 20250122 -25.29 3300 20240223 193.64 12970 -25.29 20250122 5010 93.41 20250103 12970 -25.29 20250122 3300 193.64 20240307 0.00 N 250030 500 12 억 0 N N 0 N 00 N
5 20250307 131003 57 100.00 KONEX N N N N N 9690 -110 5 -1.12 4535750 482 48200.00 9400 9760 9250 11270 8330 9800 9410.27 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 13 1470 500 5880 10 1 2589337 251 -8.48 12.20 12 0.02 -1143.00 794.00 12970 20250122 -25.29 3300 20240223 193.64 12970 -25.29 20250122 5010 93.41 20250103 12970 -25.29 20250122 3300 193.64 20240307 0.00 N 250030 500 12 억 0 N N 0 N 00 N
6 20250307 121003 57 100.00 KONEX N N N N N 9690 -110 5 -1.12 4535750 482 48200.00 9400 9760 9250 11270 8330 9800 9410.27 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 13 1470 500 5880 10 1 2589337 251 -8.48 12.20 12 0.02 -1143.00 794.00 12970 20250122 -25.29 3300 20240223 193.64 12970 -25.29 20250122 5010 93.41 20250103 12970 -25.29 20250122 3300 193.64 20240307 0.00 N 250030 500 12 억 0 N N 0 N 00 N
7 20250307 111001 57 100.00 KONEX N N N N N 9760 -40 5 -0.41 4488460 477 47700.00 9400 9760 9250 11270 8330 9800 9409.77 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 13 1470 500 5880 10 1 2589337 253 -8.54 12.29 12 0.02 -1143.00 794.00 12970 20250122 -24.75 3300 20240223 195.76 12970 -24.75 20250122 5010 94.81 20250103 12970 -24.75 20250122 3300 195.76 20240307 0.00 N 250030 500 12 억 0 N N 0 N 00 N
8 20250307 100958 57 100.00 KONEX N N N N N 9600 -200 5 -2.04 3691500 394 39400.00 9400 9600 9250 11270 8330 9800 9369.29 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 13 1470 500 5880 10 1 2589337 249 -8.40 12.09 12 0.02 -1143.00 794.00 12970 20250122 -25.98 3300 20240223 190.91 12970 -25.98 20250122 5010 91.62 20250103 12970 -25.98 20250122 3300 190.91 20240307 0.00 N 250030 500 12 억 0 N N 0 N 00 N
9 20250307 091005 57 100.00 KONEX N N N N N 9800 0 3 0.00 0 0 0.00 0 0 0 11270 8330 9800 0.00 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 13 1470 500 5880 10 1 2589337 254 -8.57 12.34 12 0.00 -1143.00 794.00 12970 20250122 -24.44 3300 20240223 196.97 12970 -24.44 20250122 5010 95.61 20250103 12970 -24.44 20250122 3300 196.97 20240307 0.00 N 250030 500 12 억 0 N N 0 N 00 N
10 20250306 160956 57 100.00 KONEX N N N N N 9800 10 2 0.10 9800 1 0.13 9800 9800 9800 11250 8330 9790 9800.00 0.00 0 0 10196 9992 9696 9492 9196 9845 9345 13 1460 500 5870 10 1 2589337 254 -8.57 12.34 12 0.00 -1143.00 794.00 12970 20250122 -24.44 3300 20240223 196.97 12970 -24.44 20250122 5010 95.61 20250103 12970 -24.44 20250122 3300 196.97 20240307 0.00 N 250030 500 12 억 0 N N 0 N 00 N
11 20250306 150955 57 100.00 KONEX N N N N N 9800 10 2 0.10 9800 1 0.13 9800 9800 9800 11250 8330 9790 9800.00 0.00 0 0 10196 9992 9696 9492 9196 9845 9345 13 1460 500 5870 10 1 2589337 254 -8.57 12.34 12 0.00 -1143.00 794.00 12970 20250122 -24.44 3300 20240223 196.97 12970 -24.44 20250122 5010 95.61 20250103 12970 -24.44 20250122 3300 196.97 20240307 0.00 N 250030 500 12 억 0 N N 0 N 00 N
12 20250306 140954 57 100.00 KONEX N N N N N 9800 10 2 0.10 9800 1 0.13 9800 9800 9800 11250 8330 9790 9800.00 0.00 0 0 10196 9992 9696 9492 9196 9845 9345 13 1460 500 5870 10 1 2589337 254 -8.57 12.34 12 0.00 -1143.00 794.00 12970 20250122 -24.44 3300 20240223 196.97 12970 -24.44 20250122 5010 95.61 20250103 12970 -24.44 20250122 3300 196.97 20240307 0.00 N 250030 500 12 억 0 N N 0 N 00 N