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
189350/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
20250312,160905,57,100.00,KONEX,,,N,N,N,N, ,N,1857,242,1,14.98,1857,1,0.00,1857,1857,1857,1857,1373,1615,1857.00,23.54,0,0,1615,1615,1615,1615,1615,1615,1615,24,242,500,960,1,1,4800000,89,92.85,2.59,12,0.00,20.00,718.00,2460,20240621,-24.51,993,20250123,87.01,2085,-10.94,20250110,993,87.01,20250123,2460,-24.51,20240621,993,87.01,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250312,150906,57,100.00,KONEX,,,N,N,N,N, ,N,1857,242,1,14.98,1857,1,0.00,1857,1857,1857,1857,1373,1615,1857.00,23.54,0,0,1615,1615,1615,1615,1615,1615,1615,24,242,500,960,1,1,4800000,89,92.85,2.59,12,0.00,20.00,718.00,2460,20240621,-24.51,993,20250123,87.01,2085,-10.94,20250110,993,87.01,20250123,2460,-24.51,20240621,993,87.01,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250312,140904,57,100.00,KONEX,,,N,N,N,N, ,N,1857,242,1,14.98,1857,1,0.00,1857,1857,1857,1857,1373,1615,1857.00,23.54,0,0,1615,1615,1615,1615,1615,1615,1615,24,242,500,960,1,1,4800000,89,92.85,2.59,12,0.00,20.00,718.00,2460,20240621,-24.51,993,20250123,87.01,2085,-10.94,20250110,993,87.01,20250123,2460,-24.51,20240621,993,87.01,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250312,130905,57,100.00,KONEX,,,N,N,N,N, ,N,1857,242,1,14.98,1857,1,0.00,1857,1857,1857,1857,1373,1615,1857.00,23.54,0,0,1615,1615,1615,1615,1615,1615,1615,24,242,500,960,1,1,4800000,89,92.85,2.59,12,0.00,20.00,718.00,2460,20240621,-24.51,993,20250123,87.01,2085,-10.94,20250110,993,87.01,20250123,2460,-24.51,20240621,993,87.01,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250312,120907,57,100.00,KONEX,,,N,N,N,N, ,N,1857,242,1,14.98,1857,1,0.00,1857,1857,1857,1857,1373,1615,1857.00,23.54,0,0,1615,1615,1615,1615,1615,1615,1615,24,242,500,960,1,1,4800000,89,92.85,2.59,12,0.00,20.00,718.00,2460,20240621,-24.51,993,20250123,87.01,2085,-10.94,20250110,993,87.01,20250123,2460,-24.51,20240621,993,87.01,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250312,110900,57,100.00,KONEX,,,N,N,N,N, ,N,1857,242,1,14.98,1857,1,0.00,1857,1857,1857,1857,1373,1615,1857.00,23.54,0,0,1615,1615,1615,1615,1615,1615,1615,24,242,500,960,1,1,4800000,89,92.85,2.59,12,0.00,20.00,718.00,2460,20240621,-24.51,993,20250123,87.01,2085,-10.94,20250110,993,87.01,20250123,2460,-24.51,20240621,993,87.01,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250312,100902,57,100.00,KONEX,,,N,N,N,N, ,N,1857,242,1,14.98,1857,1,0.00,1857,1857,1857,1857,1373,1615,1857.00,23.54,0,0,1615,1615,1615,1615,1615,1615,1615,24,242,500,960,1,1,4800000,89,92.85,2.59,12,0.00,20.00,718.00,2460,20240621,-24.51,993,20250123,87.01,2085,-10.94,20250110,993,87.01,20250123,2460,-24.51,20240621,993,87.01,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250312,090909,57,100.00,KONEX,,,N,N,N,N, ,N,1615,0,3,0.00,0,0,0.00,0,0,0,1857,1373,1615,0.00,23.54,0,0,1615,1615,1615,1615,1615,1615,1615,24,242,500,960,1,1,4800000,78,80.75,2.25,12,0.00,20.00,718.00,2460,20240621,-34.35,993,20250123,62.64,2085,-22.54,20250110,993,62.64,20250123,2460,-34.35,20240621,993,62.64,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250311,160857,57,100.00,KONEX,,,N,N,N,N, ,N,1615,-284,4,-14.96,0,0,0.00,0,0,0,2180,1615,1899,0.00,23.54,0,0,1899,1899,1899,1899,1899,1899,1899,24,281,500,1130,1,1,4800000,78,80.75,2.25,12,0.00,20.00,718.00,2460,20240621,-34.35,993,20250123,62.64,2085,-22.54,20250110,993,62.64,20250123,2460,-34.35,20240621,993,62.64,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250311,150901,57,100.00,KONEX,,,N,N,N,N, ,N,1899,0,3,0.00,0,0,0.00,0,0,0,2180,1615,1899,0.00,23.54,0,0,1899,1899,1899,1899,1899,1899,1899,24,281,500,1130,1,1,4800000,91,94.95,2.64,12,0.00,20.00,718.00,2460,20240621,-22.80,993,20250123,91.24,2085,-8.92,20250110,993,91.24,20250123,2460,-22.80,20240621,993,91.24,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250311,140902,57,100.00,KONEX,,,N,N,N,N, ,N,1899,0,3,0.00,0,0,0.00,0,0,0,2180,1615,1899,0.00,23.54,0,0,1899,1899,1899,1899,1899,1899,1899,24,281,500,1130,1,1,4800000,91,94.95,2.64,12,0.00,20.00,718.00,2460,20240621,-22.80,993,20250123,91.24,2085,-8.92,20250110,993,91.24,20250123,2460,-22.80,20240621,993,91.24,20250123,0.00,N,189350,500,24 억,,1130000,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 160905 57 100.00 KONEX N N N N N 1857 242 1 14.98 1857 1 0.00 1857 1857 1857 1857 1373 1615 1857.00 23.54 0 0 1615 1615 1615 1615 1615 1615 1615 24 242 500 960 1 1 4800000 89 92.85 2.59 12 0.00 20.00 718.00 2460 20240621 -24.51 993 20250123 87.01 2085 -10.94 20250110 993 87.01 20250123 2460 -24.51 20240621 993 87.01 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
3 20250312 150906 57 100.00 KONEX N N N N N 1857 242 1 14.98 1857 1 0.00 1857 1857 1857 1857 1373 1615 1857.00 23.54 0 0 1615 1615 1615 1615 1615 1615 1615 24 242 500 960 1 1 4800000 89 92.85 2.59 12 0.00 20.00 718.00 2460 20240621 -24.51 993 20250123 87.01 2085 -10.94 20250110 993 87.01 20250123 2460 -24.51 20240621 993 87.01 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
4 20250312 140904 57 100.00 KONEX N N N N N 1857 242 1 14.98 1857 1 0.00 1857 1857 1857 1857 1373 1615 1857.00 23.54 0 0 1615 1615 1615 1615 1615 1615 1615 24 242 500 960 1 1 4800000 89 92.85 2.59 12 0.00 20.00 718.00 2460 20240621 -24.51 993 20250123 87.01 2085 -10.94 20250110 993 87.01 20250123 2460 -24.51 20240621 993 87.01 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
5 20250312 130905 57 100.00 KONEX N N N N N 1857 242 1 14.98 1857 1 0.00 1857 1857 1857 1857 1373 1615 1857.00 23.54 0 0 1615 1615 1615 1615 1615 1615 1615 24 242 500 960 1 1 4800000 89 92.85 2.59 12 0.00 20.00 718.00 2460 20240621 -24.51 993 20250123 87.01 2085 -10.94 20250110 993 87.01 20250123 2460 -24.51 20240621 993 87.01 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
6 20250312 120907 57 100.00 KONEX N N N N N 1857 242 1 14.98 1857 1 0.00 1857 1857 1857 1857 1373 1615 1857.00 23.54 0 0 1615 1615 1615 1615 1615 1615 1615 24 242 500 960 1 1 4800000 89 92.85 2.59 12 0.00 20.00 718.00 2460 20240621 -24.51 993 20250123 87.01 2085 -10.94 20250110 993 87.01 20250123 2460 -24.51 20240621 993 87.01 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
7 20250312 110900 57 100.00 KONEX N N N N N 1857 242 1 14.98 1857 1 0.00 1857 1857 1857 1857 1373 1615 1857.00 23.54 0 0 1615 1615 1615 1615 1615 1615 1615 24 242 500 960 1 1 4800000 89 92.85 2.59 12 0.00 20.00 718.00 2460 20240621 -24.51 993 20250123 87.01 2085 -10.94 20250110 993 87.01 20250123 2460 -24.51 20240621 993 87.01 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
8 20250312 100902 57 100.00 KONEX N N N N N 1857 242 1 14.98 1857 1 0.00 1857 1857 1857 1857 1373 1615 1857.00 23.54 0 0 1615 1615 1615 1615 1615 1615 1615 24 242 500 960 1 1 4800000 89 92.85 2.59 12 0.00 20.00 718.00 2460 20240621 -24.51 993 20250123 87.01 2085 -10.94 20250110 993 87.01 20250123 2460 -24.51 20240621 993 87.01 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
9 20250312 090909 57 100.00 KONEX N N N N N 1615 0 3 0.00 0 0 0.00 0 0 0 1857 1373 1615 0.00 23.54 0 0 1615 1615 1615 1615 1615 1615 1615 24 242 500 960 1 1 4800000 78 80.75 2.25 12 0.00 20.00 718.00 2460 20240621 -34.35 993 20250123 62.64 2085 -22.54 20250110 993 62.64 20250123 2460 -34.35 20240621 993 62.64 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
10 20250311 160857 57 100.00 KONEX N N N N N 1615 -284 4 -14.96 0 0 0.00 0 0 0 2180 1615 1899 0.00 23.54 0 0 1899 1899 1899 1899 1899 1899 1899 24 281 500 1130 1 1 4800000 78 80.75 2.25 12 0.00 20.00 718.00 2460 20240621 -34.35 993 20250123 62.64 2085 -22.54 20250110 993 62.64 20250123 2460 -34.35 20240621 993 62.64 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
11 20250311 150901 57 100.00 KONEX N N N N N 1899 0 3 0.00 0 0 0.00 0 0 0 2180 1615 1899 0.00 23.54 0 0 1899 1899 1899 1899 1899 1899 1899 24 281 500 1130 1 1 4800000 91 94.95 2.64 12 0.00 20.00 718.00 2460 20240621 -22.80 993 20250123 91.24 2085 -8.92 20250110 993 91.24 20250123 2460 -22.80 20240621 993 91.24 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
12 20250311 140902 57 100.00 KONEX N N N N N 1899 0 3 0.00 0 0 0.00 0 0 0 2180 1615 1899 0.00 23.54 0 0 1899 1899 1899 1899 1899 1899 1899 24 281 500 1130 1 1 4800000 91 94.95 2.64 12 0.00 20.00 718.00 2460 20240621 -22.80 993 20250123 91.24 2085 -8.92 20250110 993 91.24 20250123 2460 -22.80 20240621 993 91.24 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N