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
093510/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
20250312,160718,57,100.00,KONEX,,,N,N,N,N, ,N,3980,410,2,11.48,3980,1,100.00,3980,3980,3980,4105,3035,3570,3980.00,0.00,0,0,3570,3570,3570,3570,3570,3570,3570,30,535,500,2140,5,1,6020000,240,-12.06,-23.55,12,0.00,-330.00,-169.00,11490,20241008,-65.36,1045,20240628,280.86,4555,-12.62,20250108,2820,41.13,20250207,11490,-65.36,20241008,1045,280.86,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250312,150720,57,100.00,KONEX,,,N,N,N,N, ,N,3980,410,2,11.48,3980,1,100.00,3980,3980,3980,4105,3035,3570,3980.00,0.00,0,0,3570,3570,3570,3570,3570,3570,3570,30,535,500,2140,5,1,6020000,240,-12.06,-23.55,12,0.00,-330.00,-169.00,11490,20241008,-65.36,1045,20240628,280.86,4555,-12.62,20250108,2820,41.13,20250207,11490,-65.36,20241008,1045,280.86,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250312,140718,57,100.00,KONEX,,,N,N,N,N, ,N,3980,410,2,11.48,3980,1,100.00,3980,3980,3980,4105,3035,3570,3980.00,0.00,0,0,3570,3570,3570,3570,3570,3570,3570,30,535,500,2140,5,1,6020000,240,-12.06,-23.55,12,0.00,-330.00,-169.00,11490,20241008,-65.36,1045,20240628,280.86,4555,-12.62,20250108,2820,41.13,20250207,11490,-65.36,20241008,1045,280.86,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250312,130718,57,100.00,KONEX,,,N,N,N,N, ,N,3980,410,2,11.48,3980,1,100.00,3980,3980,3980,4105,3035,3570,3980.00,0.00,0,0,3570,3570,3570,3570,3570,3570,3570,30,535,500,2140,5,1,6020000,240,-12.06,-23.55,12,0.00,-330.00,-169.00,11490,20241008,-65.36,1045,20240628,280.86,4555,-12.62,20250108,2820,41.13,20250207,11490,-65.36,20241008,1045,280.86,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250312,120720,57,100.00,KONEX,,,N,N,N,N, ,N,3980,410,2,11.48,3980,1,100.00,3980,3980,3980,4105,3035,3570,3980.00,0.00,0,0,3570,3570,3570,3570,3570,3570,3570,30,535,500,2140,5,1,6020000,240,-12.06,-23.55,12,0.00,-330.00,-169.00,11490,20241008,-65.36,1045,20240628,280.86,4555,-12.62,20250108,2820,41.13,20250207,11490,-65.36,20241008,1045,280.86,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250312,110715,57,100.00,KONEX,,,N,N,N,N, ,N,3980,410,2,11.48,3980,1,100.00,3980,3980,3980,4105,3035,3570,3980.00,0.00,0,0,3570,3570,3570,3570,3570,3570,3570,30,535,500,2140,5,1,6020000,240,-12.06,-23.55,12,0.00,-330.00,-169.00,11490,20241008,-65.36,1045,20240628,280.86,4555,-12.62,20250108,2820,41.13,20250207,11490,-65.36,20241008,1045,280.86,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250312,100716,57,100.00,KONEX,,,N,N,N,N, ,N,3980,410,2,11.48,3980,1,100.00,3980,3980,3980,4105,3035,3570,3980.00,0.00,0,0,3570,3570,3570,3570,3570,3570,3570,30,535,500,2140,5,1,6020000,240,-12.06,-23.55,12,0.00,-330.00,-169.00,11490,20241008,-65.36,1045,20240628,280.86,4555,-12.62,20250108,2820,41.13,20250207,11490,-65.36,20241008,1045,280.86,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250312,090721,57,100.00,KONEX,,,N,N,N,N, ,N,3980,410,2,11.48,3980,1,100.00,3980,3980,3980,4105,3035,3570,3980.00,0.00,0,0,3570,3570,3570,3570,3570,3570,3570,30,535,500,2140,5,1,6020000,240,-12.06,-23.55,12,0.00,-330.00,-169.00,11490,20241008,-65.36,1045,20240628,280.86,4555,-12.62,20250108,2820,41.13,20250207,11490,-65.36,20241008,1045,280.86,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250311,160712,57,100.00,KONEX,,,N,N,N,N, ,N,3570,-625,4,-14.90,3570,1,100.00,3570,3570,3570,4820,3570,4195,3570.00,0.00,0,0,4195,4195,4195,4195,4195,4195,4195,30,625,500,2510,5,1,6020000,215,-10.82,-21.12,12,0.00,-330.00,-169.00,11490,20241008,-68.93,1045,20240628,241.63,4555,-21.62,20250108,2820,26.60,20250207,11490,-68.93,20241008,1045,241.63,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250311,150715,57,100.00,KONEX,,,N,N,N,N, ,N,3570,-625,4,-14.90,3570,1,100.00,3570,3570,3570,4820,3570,4195,3570.00,0.00,0,0,4195,4195,4195,4195,4195,4195,4195,30,625,500,2510,5,1,6020000,215,-10.82,-21.12,12,0.00,-330.00,-169.00,11490,20241008,-68.93,1045,20240628,241.63,4555,-21.62,20250108,2820,26.60,20250207,11490,-68.93,20241008,1045,241.63,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250311,140715,57,100.00,KONEX,,,N,N,N,N, ,N,3570,-625,4,-14.90,3570,1,100.00,3570,3570,3570,4820,3570,4195,3570.00,0.00,0,0,4195,4195,4195,4195,4195,4195,4195,30,625,500,2510,5,1,6020000,215,-10.82,-21.12,12,0.00,-330.00,-169.00,11490,20241008,-68.93,1045,20240628,241.63,4555,-21.62,20250108,2820,26.60,20250207,11490,-68.93,20241008,1045,241.63,20240628,0.00,N,093510,500,30 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 160718 57 100.00 KONEX N N N N N 3980 410 2 11.48 3980 1 100.00 3980 3980 3980 4105 3035 3570 3980.00 0.00 0 0 3570 3570 3570 3570 3570 3570 3570 30 535 500 2140 5 1 6020000 240 -12.06 -23.55 12 0.00 -330.00 -169.00 11490 20241008 -65.36 1045 20240628 280.86 4555 -12.62 20250108 2820 41.13 20250207 11490 -65.36 20241008 1045 280.86 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
3 20250312 150720 57 100.00 KONEX N N N N N 3980 410 2 11.48 3980 1 100.00 3980 3980 3980 4105 3035 3570 3980.00 0.00 0 0 3570 3570 3570 3570 3570 3570 3570 30 535 500 2140 5 1 6020000 240 -12.06 -23.55 12 0.00 -330.00 -169.00 11490 20241008 -65.36 1045 20240628 280.86 4555 -12.62 20250108 2820 41.13 20250207 11490 -65.36 20241008 1045 280.86 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
4 20250312 140718 57 100.00 KONEX N N N N N 3980 410 2 11.48 3980 1 100.00 3980 3980 3980 4105 3035 3570 3980.00 0.00 0 0 3570 3570 3570 3570 3570 3570 3570 30 535 500 2140 5 1 6020000 240 -12.06 -23.55 12 0.00 -330.00 -169.00 11490 20241008 -65.36 1045 20240628 280.86 4555 -12.62 20250108 2820 41.13 20250207 11490 -65.36 20241008 1045 280.86 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
5 20250312 130718 57 100.00 KONEX N N N N N 3980 410 2 11.48 3980 1 100.00 3980 3980 3980 4105 3035 3570 3980.00 0.00 0 0 3570 3570 3570 3570 3570 3570 3570 30 535 500 2140 5 1 6020000 240 -12.06 -23.55 12 0.00 -330.00 -169.00 11490 20241008 -65.36 1045 20240628 280.86 4555 -12.62 20250108 2820 41.13 20250207 11490 -65.36 20241008 1045 280.86 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
6 20250312 120720 57 100.00 KONEX N N N N N 3980 410 2 11.48 3980 1 100.00 3980 3980 3980 4105 3035 3570 3980.00 0.00 0 0 3570 3570 3570 3570 3570 3570 3570 30 535 500 2140 5 1 6020000 240 -12.06 -23.55 12 0.00 -330.00 -169.00 11490 20241008 -65.36 1045 20240628 280.86 4555 -12.62 20250108 2820 41.13 20250207 11490 -65.36 20241008 1045 280.86 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
7 20250312 110715 57 100.00 KONEX N N N N N 3980 410 2 11.48 3980 1 100.00 3980 3980 3980 4105 3035 3570 3980.00 0.00 0 0 3570 3570 3570 3570 3570 3570 3570 30 535 500 2140 5 1 6020000 240 -12.06 -23.55 12 0.00 -330.00 -169.00 11490 20241008 -65.36 1045 20240628 280.86 4555 -12.62 20250108 2820 41.13 20250207 11490 -65.36 20241008 1045 280.86 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
8 20250312 100716 57 100.00 KONEX N N N N N 3980 410 2 11.48 3980 1 100.00 3980 3980 3980 4105 3035 3570 3980.00 0.00 0 0 3570 3570 3570 3570 3570 3570 3570 30 535 500 2140 5 1 6020000 240 -12.06 -23.55 12 0.00 -330.00 -169.00 11490 20241008 -65.36 1045 20240628 280.86 4555 -12.62 20250108 2820 41.13 20250207 11490 -65.36 20241008 1045 280.86 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
9 20250312 090721 57 100.00 KONEX N N N N N 3980 410 2 11.48 3980 1 100.00 3980 3980 3980 4105 3035 3570 3980.00 0.00 0 0 3570 3570 3570 3570 3570 3570 3570 30 535 500 2140 5 1 6020000 240 -12.06 -23.55 12 0.00 -330.00 -169.00 11490 20241008 -65.36 1045 20240628 280.86 4555 -12.62 20250108 2820 41.13 20250207 11490 -65.36 20241008 1045 280.86 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
10 20250311 160712 57 100.00 KONEX N N N N N 3570 -625 4 -14.90 3570 1 100.00 3570 3570 3570 4820 3570 4195 3570.00 0.00 0 0 4195 4195 4195 4195 4195 4195 4195 30 625 500 2510 5 1 6020000 215 -10.82 -21.12 12 0.00 -330.00 -169.00 11490 20241008 -68.93 1045 20240628 241.63 4555 -21.62 20250108 2820 26.60 20250207 11490 -68.93 20241008 1045 241.63 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
11 20250311 150715 57 100.00 KONEX N N N N N 3570 -625 4 -14.90 3570 1 100.00 3570 3570 3570 4820 3570 4195 3570.00 0.00 0 0 4195 4195 4195 4195 4195 4195 4195 30 625 500 2510 5 1 6020000 215 -10.82 -21.12 12 0.00 -330.00 -169.00 11490 20241008 -68.93 1045 20240628 241.63 4555 -21.62 20250108 2820 26.60 20250207 11490 -68.93 20241008 1045 241.63 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
12 20250311 140715 57 100.00 KONEX N N N N N 3570 -625 4 -14.90 3570 1 100.00 3570 3570 3570 4820 3570 4195 3570.00 0.00 0 0 4195 4195 4195 4195 4195 4195 4195 30 625 500 2510 5 1 6020000 215 -10.82 -21.12 12 0.00 -330.00 -169.00 11490 20241008 -68.93 1045 20240628 241.63 4555 -21.62 20250108 2820 26.60 20250207 11490 -68.93 20241008 1045 241.63 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N