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
390110/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
20250312,161217,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-90,5,-4.52,3800,2,66.67,1900,1900,1900,2285,1692,1990,1900.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2300,20250304,-17.39,1016,20240422,87.01,2300,-17.39,20250304,1599,18.82,20250103,2300,-17.39,20250304,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250312,151220,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-90,5,-4.52,1900,1,33.33,1900,1900,1900,2285,1692,1990,1900.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2300,20250304,-17.39,1016,20240422,87.01,2300,-17.39,20250304,1599,18.82,20250103,2300,-17.39,20250304,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250312,141215,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-90,5,-4.52,1900,1,33.33,1900,1900,1900,2285,1692,1990,1900.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2300,20250304,-17.39,1016,20240422,87.01,2300,-17.39,20250304,1599,18.82,20250103,2300,-17.39,20250304,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250312,131217,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,2300,20250304,-13.48,1016,20240422,95.87,2300,-13.48,20250304,1599,24.45,20250103,2300,-13.48,20250304,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250312,121221,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,2300,20250304,-13.48,1016,20240422,95.87,2300,-13.48,20250304,1599,24.45,20250103,2300,-13.48,20250304,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250312,111211,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,2300,20250304,-13.48,1016,20240422,95.87,2300,-13.48,20250304,1599,24.45,20250103,2300,-13.48,20250304,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250312,101214,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,2300,20250304,-13.48,1016,20240422,95.87,2300,-13.48,20250304,1599,24.45,20250103,2300,-13.48,20250304,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250312,091222,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,2300,20250304,-13.48,1016,20240422,95.87,2300,-13.48,20250304,1599,24.45,20250103,2300,-13.48,20250304,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250311,161208,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,5970,3,0.00,1990,1990,1990,2285,1692,1990,1990.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,2300,20250304,-13.48,1016,20240422,95.87,2300,-13.48,20250304,1599,24.45,20250103,2300,-13.48,20250304,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250311,151210,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,5970,3,0.00,1990,1990,1990,2285,1692,1990,1990.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,2300,20250304,-13.48,1016,20240422,95.87,2300,-13.48,20250304,1599,24.45,20250103,2300,-13.48,20250304,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250311,141214,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,5970,3,0.00,1990,1990,1990,2285,1692,1990,1990.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,2300,20250304,-13.48,1016,20240422,95.87,2300,-13.48,20250304,1599,24.45,20250103,2300,-13.48,20250304,1016,95.87,20240422,0.00,N,390110,500,45 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 161217 57 100.00 KONEX N N N N N 1900 -90 5 -4.52 3800 2 66.67 1900 1900 1900 2285 1692 1990 1900.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 173 -5.16 6.53 12 0.00 -368.00 291.00 2300 20250304 -17.39 1016 20240422 87.01 2300 -17.39 20250304 1599 18.82 20250103 2300 -17.39 20250304 1016 87.01 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
3 20250312 151220 57 100.00 KONEX N N N N N 1900 -90 5 -4.52 1900 1 33.33 1900 1900 1900 2285 1692 1990 1900.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 173 -5.16 6.53 12 0.00 -368.00 291.00 2300 20250304 -17.39 1016 20240422 87.01 2300 -17.39 20250304 1599 18.82 20250103 2300 -17.39 20250304 1016 87.01 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
4 20250312 141215 57 100.00 KONEX N N N N N 1900 -90 5 -4.52 1900 1 33.33 1900 1900 1900 2285 1692 1990 1900.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 173 -5.16 6.53 12 0.00 -368.00 291.00 2300 20250304 -17.39 1016 20240422 87.01 2300 -17.39 20250304 1599 18.82 20250103 2300 -17.39 20250304 1016 87.01 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
5 20250312 131217 57 100.00 KONEX N N N N N 1990 0 3 0.00 0 0 0.00 0 0 0 2285 1692 1990 0.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 2300 20250304 -13.48 1016 20240422 95.87 2300 -13.48 20250304 1599 24.45 20250103 2300 -13.48 20250304 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
6 20250312 121221 57 100.00 KONEX N N N N N 1990 0 3 0.00 0 0 0.00 0 0 0 2285 1692 1990 0.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 2300 20250304 -13.48 1016 20240422 95.87 2300 -13.48 20250304 1599 24.45 20250103 2300 -13.48 20250304 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
7 20250312 111211 57 100.00 KONEX N N N N N 1990 0 3 0.00 0 0 0.00 0 0 0 2285 1692 1990 0.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 2300 20250304 -13.48 1016 20240422 95.87 2300 -13.48 20250304 1599 24.45 20250103 2300 -13.48 20250304 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
8 20250312 101214 57 100.00 KONEX N N N N N 1990 0 3 0.00 0 0 0.00 0 0 0 2285 1692 1990 0.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 2300 20250304 -13.48 1016 20240422 95.87 2300 -13.48 20250304 1599 24.45 20250103 2300 -13.48 20250304 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
9 20250312 091222 57 100.00 KONEX N N N N N 1990 0 3 0.00 0 0 0.00 0 0 0 2285 1692 1990 0.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 2300 20250304 -13.48 1016 20240422 95.87 2300 -13.48 20250304 1599 24.45 20250103 2300 -13.48 20250304 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
10 20250311 161208 57 100.00 KONEX N N N N N 1990 0 3 0.00 5970 3 0.00 1990 1990 1990 2285 1692 1990 1990.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 2300 20250304 -13.48 1016 20240422 95.87 2300 -13.48 20250304 1599 24.45 20250103 2300 -13.48 20250304 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
11 20250311 151210 57 100.00 KONEX N N N N N 1990 0 3 0.00 5970 3 0.00 1990 1990 1990 2285 1692 1990 1990.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 2300 20250304 -13.48 1016 20240422 95.87 2300 -13.48 20250304 1599 24.45 20250103 2300 -13.48 20250304 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
12 20250311 141214 57 100.00 KONEX N N N N N 1990 0 3 0.00 5970 3 0.00 1990 1990 1990 2285 1692 1990 1990.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 2300 20250304 -13.48 1016 20240422 95.87 2300 -13.48 20250304 1599 24.45 20250103 2300 -13.48 20250304 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N