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
086220/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
20250312,160654,57,100.00,KONEX,,,N,N,N,N, ,N,1400,100,2,7.69,871102,624,15600.00,1399,1400,1394,1495,1105,1300,1396.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,53,195,500,800,1,1,10573865,148,25.93,0.83,12,0.01,54.00,1694.00,3800,20240619,-63.16,1200,20250305,16.67,1670,-16.17,20250102,1200,16.67,20250305,3800,-63.16,20240619,1200,16.67,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250312,150656,57,100.00,KONEX,,,N,N,N,N, ,N,1400,100,2,7.69,871102,624,15600.00,1399,1400,1394,1495,1105,1300,1396.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,53,195,500,800,1,1,10573865,148,25.93,0.83,12,0.01,54.00,1694.00,3800,20240619,-63.16,1200,20250305,16.67,1670,-16.17,20250102,1200,16.67,20250305,3800,-63.16,20240619,1200,16.67,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250312,140655,57,100.00,KONEX,,,N,N,N,N, ,N,1400,100,2,7.69,862702,618,15450.00,1399,1400,1394,1495,1105,1300,1395.96,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,53,195,500,800,1,1,10573865,148,25.93,0.83,12,0.01,54.00,1694.00,3800,20240619,-63.16,1200,20250305,16.67,1670,-16.17,20250102,1200,16.67,20250305,3800,-63.16,20240619,1200,16.67,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250312,130654,57,100.00,KONEX,,,N,N,N,N, ,N,1399,99,2,7.62,1399,1,25.00,1399,1399,1399,1495,1105,1300,1399.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,53,195,500,800,1,1,10573865,148,25.91,0.83,12,0.00,54.00,1694.00,3800,20240619,-63.18,1200,20250305,16.58,1670,-16.23,20250102,1200,16.58,20250305,3800,-63.18,20240619,1200,16.58,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250312,120657,57,100.00,KONEX,,,N,N,N,N, ,N,1399,99,2,7.62,1399,1,25.00,1399,1399,1399,1495,1105,1300,1399.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,53,195,500,800,1,1,10573865,148,25.91,0.83,12,0.00,54.00,1694.00,3800,20240619,-63.18,1200,20250305,16.58,1670,-16.23,20250102,1200,16.58,20250305,3800,-63.18,20240619,1200,16.58,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250312,110651,57,100.00,KONEX,,,N,N,N,N, ,N,1399,99,2,7.62,1399,1,25.00,1399,1399,1399,1495,1105,1300,1399.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,53,195,500,800,1,1,10573865,148,25.91,0.83,12,0.00,54.00,1694.00,3800,20240619,-63.18,1200,20250305,16.58,1670,-16.23,20250102,1200,16.58,20250305,3800,-63.18,20240619,1200,16.58,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250312,100652,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,53,195,500,800,1,1,10573865,137,24.07,0.77,12,0.00,54.00,1694.00,3800,20240619,-65.79,1200,20250305,8.33,1670,-22.16,20250102,1200,8.33,20250305,3800,-65.79,20240619,1200,8.33,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250312,090657,57,100.00,KONEX,,,N,N,N,N, ,N,1300,0,3,0.00,0,0,0.00,0,0,0,1495,1105,1300,0.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,53,195,500,800,1,1,10573865,137,24.07,0.77,12,0.00,54.00,1694.00,3800,20240619,-65.79,1200,20250305,8.33,1670,-22.16,20250102,1200,8.33,20250305,3800,-65.79,20240619,1200,8.33,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250311,160648,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-50,5,-3.70,5200,4,0.04,1300,1300,1300,1552,1148,1350,1300.00,0.00,0,0,1512,1431,1318,1237,1124,1471,1277,53,202,500,830,1,1,10573865,137,24.07,0.77,12,0.00,54.00,1694.00,3800,20240619,-65.79,1200,20250305,8.33,1670,-22.16,20250102,1200,8.33,20250305,3800,-65.79,20240619,1200,8.33,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250311,150652,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-50,5,-3.70,5200,4,0.04,1300,1300,1300,1552,1148,1350,1300.00,0.00,0,0,1512,1431,1318,1237,1124,1471,1277,53,202,500,830,1,1,10573865,137,24.07,0.77,12,0.00,54.00,1694.00,3800,20240619,-65.79,1200,20250305,8.33,1670,-22.16,20250102,1200,8.33,20250305,3800,-65.79,20240619,1200,8.33,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250311,140652,57,100.00,KONEX,,,N,N,N,N, ,N,1350,0,3,0.00,0,0,0.00,0,0,0,1552,1148,1350,0.00,0.00,0,0,1512,1431,1318,1237,1124,1471,1277,53,202,500,830,1,1,10573865,143,25.00,0.80,12,0.00,54.00,1694.00,3800,20240619,-64.47,1200,20250305,12.50,1670,-19.16,20250102,1200,12.50,20250305,3800,-64.47,20240619,1200,12.50,20250305,0.00,N,086220,500,52 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 160654 57 100.00 KONEX N N N N N 1400 100 2 7.69 871102 624 15600.00 1399 1400 1394 1495 1105 1300 1396.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 53 195 500 800 1 1 10573865 148 25.93 0.83 12 0.01 54.00 1694.00 3800 20240619 -63.16 1200 20250305 16.67 1670 -16.17 20250102 1200 16.67 20250305 3800 -63.16 20240619 1200 16.67 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
3 20250312 150656 57 100.00 KONEX N N N N N 1400 100 2 7.69 871102 624 15600.00 1399 1400 1394 1495 1105 1300 1396.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 53 195 500 800 1 1 10573865 148 25.93 0.83 12 0.01 54.00 1694.00 3800 20240619 -63.16 1200 20250305 16.67 1670 -16.17 20250102 1200 16.67 20250305 3800 -63.16 20240619 1200 16.67 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
4 20250312 140655 57 100.00 KONEX N N N N N 1400 100 2 7.69 862702 618 15450.00 1399 1400 1394 1495 1105 1300 1395.96 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 53 195 500 800 1 1 10573865 148 25.93 0.83 12 0.01 54.00 1694.00 3800 20240619 -63.16 1200 20250305 16.67 1670 -16.17 20250102 1200 16.67 20250305 3800 -63.16 20240619 1200 16.67 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
5 20250312 130654 57 100.00 KONEX N N N N N 1399 99 2 7.62 1399 1 25.00 1399 1399 1399 1495 1105 1300 1399.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 53 195 500 800 1 1 10573865 148 25.91 0.83 12 0.00 54.00 1694.00 3800 20240619 -63.18 1200 20250305 16.58 1670 -16.23 20250102 1200 16.58 20250305 3800 -63.18 20240619 1200 16.58 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
6 20250312 120657 57 100.00 KONEX N N N N N 1399 99 2 7.62 1399 1 25.00 1399 1399 1399 1495 1105 1300 1399.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 53 195 500 800 1 1 10573865 148 25.91 0.83 12 0.00 54.00 1694.00 3800 20240619 -63.18 1200 20250305 16.58 1670 -16.23 20250102 1200 16.58 20250305 3800 -63.18 20240619 1200 16.58 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
7 20250312 110651 57 100.00 KONEX N N N N N 1399 99 2 7.62 1399 1 25.00 1399 1399 1399 1495 1105 1300 1399.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 53 195 500 800 1 1 10573865 148 25.91 0.83 12 0.00 54.00 1694.00 3800 20240619 -63.18 1200 20250305 16.58 1670 -16.23 20250102 1200 16.58 20250305 3800 -63.18 20240619 1200 16.58 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
8 20250312 100652 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 53 195 500 800 1 1 10573865 137 24.07 0.77 12 0.00 54.00 1694.00 3800 20240619 -65.79 1200 20250305 8.33 1670 -22.16 20250102 1200 8.33 20250305 3800 -65.79 20240619 1200 8.33 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
9 20250312 090657 57 100.00 KONEX N N N N N 1300 0 3 0.00 0 0 0.00 0 0 0 1495 1105 1300 0.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 53 195 500 800 1 1 10573865 137 24.07 0.77 12 0.00 54.00 1694.00 3800 20240619 -65.79 1200 20250305 8.33 1670 -22.16 20250102 1200 8.33 20250305 3800 -65.79 20240619 1200 8.33 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
10 20250311 160648 57 100.00 KONEX N N N N N 1300 -50 5 -3.70 5200 4 0.04 1300 1300 1300 1552 1148 1350 1300.00 0.00 0 0 1512 1431 1318 1237 1124 1471 1277 53 202 500 830 1 1 10573865 137 24.07 0.77 12 0.00 54.00 1694.00 3800 20240619 -65.79 1200 20250305 8.33 1670 -22.16 20250102 1200 8.33 20250305 3800 -65.79 20240619 1200 8.33 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
11 20250311 150652 57 100.00 KONEX N N N N N 1300 -50 5 -3.70 5200 4 0.04 1300 1300 1300 1552 1148 1350 1300.00 0.00 0 0 1512 1431 1318 1237 1124 1471 1277 53 202 500 830 1 1 10573865 137 24.07 0.77 12 0.00 54.00 1694.00 3800 20240619 -65.79 1200 20250305 8.33 1670 -22.16 20250102 1200 8.33 20250305 3800 -65.79 20240619 1200 8.33 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
12 20250311 140652 57 100.00 KONEX N N N N N 1350 0 3 0.00 0 0 0.00 0 0 0 1552 1148 1350 0.00 0.00 0 0 1512 1431 1318 1237 1124 1471 1277 53 202 500 830 1 1 10573865 143 25.00 0.80 12 0.00 54.00 1694.00 3800 20240619 -64.47 1200 20250305 12.50 1670 -19.16 20250102 1200 12.50 20250305 3800 -64.47 20240619 1200 12.50 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N