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
112190/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
20250312,160756,57,100.00,KONEX,,,N,N,N,N, ,N,1283,-2,5,-0.16,32364,26,185.71,1298,1298,1111,1477,1093,1285,1244.77,0.00,0,0,1427,1356,1228,1157,1029,1391,1192,36,192,500,790,1,1,7125253,91,3.63,0.23,12,0.00,353.00,5560.00,1833,20241230,-30.01,910,20241204,40.99,1750,-26.69,20250107,1011,26.90,20250116,1833,-30.01,20241230,910,40.99,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250312,150757,57,100.00,KONEX,,,N,N,N,N, ,N,1283,-2,5,-0.16,29969,24,171.43,1298,1298,1111,1477,1093,1285,1248.71,0.00,0,0,1427,1356,1228,1157,1029,1391,1192,36,192,500,790,1,1,7125253,91,3.63,0.23,12,0.00,353.00,5560.00,1833,20241230,-30.01,910,20241204,40.99,1750,-26.69,20250107,1011,26.90,20250116,1833,-30.01,20241230,910,40.99,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250312,140756,57,100.00,KONEX,,,N,N,N,N, ,N,1286,1,2,0.08,25177,20,142.86,1298,1298,1111,1477,1093,1285,1258.85,0.00,0,0,1427,1356,1228,1157,1029,1391,1192,36,192,500,790,1,1,7125253,92,3.64,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.84,910,20241204,41.32,1750,-26.51,20250107,1011,27.20,20250116,1833,-29.84,20241230,910,41.32,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250312,130756,57,100.00,KONEX,,,N,N,N,N, ,N,1289,4,2,0.31,22779,18,128.57,1298,1298,1111,1477,1093,1285,1265.50,0.00,0,0,1427,1356,1228,1157,1029,1391,1192,36,192,500,790,1,1,7125253,92,3.65,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.68,910,20241204,41.65,1750,-26.34,20250107,1011,27.50,20250116,1833,-29.68,20241230,910,41.65,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250312,120758,57,100.00,KONEX,,,N,N,N,N, ,N,1112,-173,5,-13.46,21490,17,121.43,1298,1298,1111,1477,1093,1285,1264.12,0.00,0,0,1427,1356,1228,1157,1029,1391,1192,36,192,500,790,1,1,7125253,79,3.15,0.20,12,0.00,353.00,5560.00,1833,20241230,-39.33,910,20241204,22.20,1750,-36.46,20250107,1011,9.99,20250116,1833,-39.33,20241230,910,22.20,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250312,110752,57,100.00,KONEX,,,N,N,N,N, ,N,1297,12,2,0.93,15566,12,85.71,1298,1298,1297,1477,1093,1285,1297.17,0.00,0,0,1427,1356,1228,1157,1029,1391,1192,36,192,500,790,1,1,7125253,92,3.67,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.24,910,20241204,42.53,1750,-25.89,20250107,1011,28.29,20250116,1833,-29.24,20241230,910,42.53,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250312,100753,57,100.00,KONEX,,,N,N,N,N, ,N,1298,13,2,1.01,2596,2,14.29,1298,1298,1298,1477,1093,1285,1298.00,0.00,0,0,1427,1356,1228,1157,1029,1391,1192,36,192,500,790,1,1,7125253,92,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.19,910,20241204,42.64,1750,-25.83,20250107,1011,28.39,20250116,1833,-29.19,20241230,910,42.64,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250312,090759,57,100.00,KONEX,,,N,N,N,N, ,N,1298,13,2,1.01,2596,2,14.29,1298,1298,1298,1477,1093,1285,1298.00,0.00,0,0,1427,1356,1228,1157,1029,1391,1192,36,192,500,790,1,1,7125253,92,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.19,910,20241204,42.64,1750,-25.83,20250107,1011,28.39,20250116,1833,-29.19,20241230,910,42.64,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250311,160749,57,100.00,KONEX,,,N,N,N,N, ,N,1285,-3,5,-0.23,16852,14,280.00,1100,1299,1100,1481,1095,1288,1203.71,0.00,0,0,1412,1349,1225,1162,1038,1381,1194,36,193,500,790,1,1,7125253,92,3.64,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.90,910,20241204,41.21,1750,-26.57,20250107,1011,27.10,20250116,1833,-29.90,20241230,910,41.21,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250311,150753,57,100.00,KONEX,,,N,N,N,N, ,N,1285,-3,5,-0.23,16852,14,280.00,1100,1299,1100,1481,1095,1288,1203.71,0.00,0,0,1412,1349,1225,1162,1038,1381,1194,36,193,500,790,1,1,7125253,92,3.64,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.90,910,20241204,41.21,1750,-26.57,20250107,1011,27.10,20250116,1833,-29.90,20241230,910,41.21,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250311,140753,57,100.00,KONEX,,,N,N,N,N, ,N,1285,-3,5,-0.23,16852,14,280.00,1100,1299,1100,1481,1095,1288,1203.71,0.00,0,0,1412,1349,1225,1162,1038,1381,1194,36,193,500,790,1,1,7125253,92,3.64,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.90,910,20241204,41.21,1750,-26.57,20250107,1011,27.10,20250116,1833,-29.90,20241230,910,41.21,20241204,0.00,N,112190,500,35 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 160756 57 100.00 KONEX N N N N N 1283 -2 5 -0.16 32364 26 185.71 1298 1298 1111 1477 1093 1285 1244.77 0.00 0 0 1427 1356 1228 1157 1029 1391 1192 36 192 500 790 1 1 7125253 91 3.63 0.23 12 0.00 353.00 5560.00 1833 20241230 -30.01 910 20241204 40.99 1750 -26.69 20250107 1011 26.90 20250116 1833 -30.01 20241230 910 40.99 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
3 20250312 150757 57 100.00 KONEX N N N N N 1283 -2 5 -0.16 29969 24 171.43 1298 1298 1111 1477 1093 1285 1248.71 0.00 0 0 1427 1356 1228 1157 1029 1391 1192 36 192 500 790 1 1 7125253 91 3.63 0.23 12 0.00 353.00 5560.00 1833 20241230 -30.01 910 20241204 40.99 1750 -26.69 20250107 1011 26.90 20250116 1833 -30.01 20241230 910 40.99 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
4 20250312 140756 57 100.00 KONEX N N N N N 1286 1 2 0.08 25177 20 142.86 1298 1298 1111 1477 1093 1285 1258.85 0.00 0 0 1427 1356 1228 1157 1029 1391 1192 36 192 500 790 1 1 7125253 92 3.64 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.84 910 20241204 41.32 1750 -26.51 20250107 1011 27.20 20250116 1833 -29.84 20241230 910 41.32 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
5 20250312 130756 57 100.00 KONEX N N N N N 1289 4 2 0.31 22779 18 128.57 1298 1298 1111 1477 1093 1285 1265.50 0.00 0 0 1427 1356 1228 1157 1029 1391 1192 36 192 500 790 1 1 7125253 92 3.65 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.68 910 20241204 41.65 1750 -26.34 20250107 1011 27.50 20250116 1833 -29.68 20241230 910 41.65 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
6 20250312 120758 57 100.00 KONEX N N N N N 1112 -173 5 -13.46 21490 17 121.43 1298 1298 1111 1477 1093 1285 1264.12 0.00 0 0 1427 1356 1228 1157 1029 1391 1192 36 192 500 790 1 1 7125253 79 3.15 0.20 12 0.00 353.00 5560.00 1833 20241230 -39.33 910 20241204 22.20 1750 -36.46 20250107 1011 9.99 20250116 1833 -39.33 20241230 910 22.20 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
7 20250312 110752 57 100.00 KONEX N N N N N 1297 12 2 0.93 15566 12 85.71 1298 1298 1297 1477 1093 1285 1297.17 0.00 0 0 1427 1356 1228 1157 1029 1391 1192 36 192 500 790 1 1 7125253 92 3.67 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.24 910 20241204 42.53 1750 -25.89 20250107 1011 28.29 20250116 1833 -29.24 20241230 910 42.53 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
8 20250312 100753 57 100.00 KONEX N N N N N 1298 13 2 1.01 2596 2 14.29 1298 1298 1298 1477 1093 1285 1298.00 0.00 0 0 1427 1356 1228 1157 1029 1391 1192 36 192 500 790 1 1 7125253 92 3.68 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.19 910 20241204 42.64 1750 -25.83 20250107 1011 28.39 20250116 1833 -29.19 20241230 910 42.64 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
9 20250312 090759 57 100.00 KONEX N N N N N 1298 13 2 1.01 2596 2 14.29 1298 1298 1298 1477 1093 1285 1298.00 0.00 0 0 1427 1356 1228 1157 1029 1391 1192 36 192 500 790 1 1 7125253 92 3.68 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.19 910 20241204 42.64 1750 -25.83 20250107 1011 28.39 20250116 1833 -29.19 20241230 910 42.64 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
10 20250311 160749 57 100.00 KONEX N N N N N 1285 -3 5 -0.23 16852 14 280.00 1100 1299 1100 1481 1095 1288 1203.71 0.00 0 0 1412 1349 1225 1162 1038 1381 1194 36 193 500 790 1 1 7125253 92 3.64 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.90 910 20241204 41.21 1750 -26.57 20250107 1011 27.10 20250116 1833 -29.90 20241230 910 41.21 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
11 20250311 150753 57 100.00 KONEX N N N N N 1285 -3 5 -0.23 16852 14 280.00 1100 1299 1100 1481 1095 1288 1203.71 0.00 0 0 1412 1349 1225 1162 1038 1381 1194 36 193 500 790 1 1 7125253 92 3.64 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.90 910 20241204 41.21 1750 -26.57 20250107 1011 27.10 20250116 1833 -29.90 20241230 910 41.21 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
12 20250311 140753 57 100.00 KONEX N N N N N 1285 -3 5 -0.23 16852 14 280.00 1100 1299 1100 1481 1095 1288 1203.71 0.00 0 0 1412 1349 1225 1162 1038 1381 1194 36 193 500 790 1 1 7125253 92 3.64 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.90 910 20241204 41.21 1750 -26.57 20250107 1011 27.10 20250116 1833 -29.90 20241230 910 41.21 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N