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
289860/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
20250312,161050,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250312,151052,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250312,141049,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250312,131051,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250312,121053,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250312,111046,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250312,101048,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250312,091055,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250311,161042,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250311,151045,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20250311,141049,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,N,289860,500,86 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 161050 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
3 20250312 151052 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
4 20250312 141049 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
5 20250312 131051 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
6 20250312 121053 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
7 20250312 111046 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
8 20250312 101048 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
9 20250312 091055 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
10 20250311 161042 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
11 20250311 151045 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N
12 20250311 141049 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 N 289860 500 86 억 0 N N 0 N 00 N