ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
20250317,160728,57,100.00,KONEX,,,N,N,N,N, ,N,3250,-570,4,-14.92,0,0,0.00,0,0,0,4390,3250,3820,0.00,0.00,0,0,3820,3820,3820,3820,3820,3820,3820,30,570,500,2290,5,1,6020000,196,-9.85,-19.23,12,0.00,-330.00,-169.00,11490,20241008,-71.71,1045,20240628,211.00,4555,-28.65,20250108,2820,15.25,20250207,11490,-71.71,20241008,1045,211.00,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250317,150728,57,100.00,KONEX,,,N,N,N,N, ,N,3820,0,3,0.00,0,0,0.00,0,0,0,4390,3250,3820,0.00,0.00,0,0,3820,3820,3820,3820,3820,3820,3820,30,570,500,2290,5,1,6020000,230,-11.58,-22.60,12,0.00,-330.00,-169.00,11490,20241008,-66.75,1045,20240628,265.55,4555,-16.14,20250108,2820,35.46,20250207,11490,-66.75,20241008,1045,265.55,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250317,140729,57,100.00,KONEX,,,N,N,N,N, ,N,3820,0,3,0.00,0,0,0.00,0,0,0,4390,3250,3820,0.00,0.00,0,0,3820,3820,3820,3820,3820,3820,3820,30,570,500,2290,5,1,6020000,230,-11.58,-22.60,12,0.00,-330.00,-169.00,11490,20241008,-66.75,1045,20240628,265.55,4555,-16.14,20250108,2820,35.46,20250207,11490,-66.75,20241008,1045,265.55,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250317,130729,57,100.00,KONEX,,,N,N,N,N, ,N,3820,0,3,0.00,0,0,0.00,0,0,0,4390,3250,3820,0.00,0.00,0,0,3820,3820,3820,3820,3820,3820,3820,30,570,500,2290,5,1,6020000,230,-11.58,-22.60,12,0.00,-330.00,-169.00,11490,20241008,-66.75,1045,20240628,265.55,4555,-16.14,20250108,2820,35.46,20250207,11490,-66.75,20241008,1045,265.55,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250317,120727,57,100.00,KONEX,,,N,N,N,N, ,N,3820,0,3,0.00,0,0,0.00,0,0,0,4390,3250,3820,0.00,0.00,0,0,3820,3820,3820,3820,3820,3820,3820,30,570,500,2290,5,1,6020000,230,-11.58,-22.60,12,0.00,-330.00,-169.00,11490,20241008,-66.75,1045,20240628,265.55,4555,-16.14,20250108,2820,35.46,20250207,11490,-66.75,20241008,1045,265.55,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250317,110729,57,100.00,KONEX,,,N,N,N,N, ,N,3820,0,3,0.00,0,0,0.00,0,0,0,4390,3250,3820,0.00,0.00,0,0,3820,3820,3820,3820,3820,3820,3820,30,570,500,2290,5,1,6020000,230,-11.58,-22.60,12,0.00,-330.00,-169.00,11490,20241008,-66.75,1045,20240628,265.55,4555,-16.14,20250108,2820,35.46,20250207,11490,-66.75,20241008,1045,265.55,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250317,100728,57,100.00,KONEX,,,N,N,N,N, ,N,3820,0,3,0.00,0,0,0.00,0,0,0,4390,3250,3820,0.00,0.00,0,0,3820,3820,3820,3820,3820,3820,3820,30,570,500,2290,5,1,6020000,230,-11.58,-22.60,12,0.00,-330.00,-169.00,11490,20241008,-66.75,1045,20240628,265.55,4555,-16.14,20250108,2820,35.46,20250207,11490,-66.75,20241008,1045,265.55,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250317,090729,57,100.00,KONEX,,,N,N,N,N, ,N,3820,0,3,0.00,0,0,0.00,0,0,0,4390,3250,3820,0.00,0.00,0,0,3820,3820,3820,3820,3820,3820,3820,30,570,500,2290,5,1,6020000,230,-11.58,-22.60,12,0.00,-330.00,-169.00,11490,20241008,-66.75,1045,20240628,265.55,4555,-16.14,20250108,2820,35.46,20250207,11490,-66.75,20241008,1045,265.55,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250314,160726,57,100.00,KONEX,,,N,N,N,N, ,N,3820,435,2,12.85,3820,1,0.00,3820,3820,3820,3890,2880,3385,3820.00,0.00,0,0,3385,3385,3385,3385,3385,3385,3385,30,505,500,2030,5,1,6020000,230,-11.58,-22.60,12,0.00,-330.00,-169.00,11490,20241008,-66.75,1045,20240628,265.55,4555,-16.14,20250108,2820,35.46,20250207,11490,-66.75,20241008,1045,265.55,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250314,150731,57,100.00,KONEX,,,N,N,N,N, ,N,3820,435,2,12.85,3820,1,0.00,3820,3820,3820,3890,2880,3385,3820.00,0.00,0,0,3385,3385,3385,3385,3385,3385,3385,30,505,500,2030,5,1,6020000,230,-11.58,-22.60,12,0.00,-330.00,-169.00,11490,20241008,-66.75,1045,20240628,265.55,4555,-16.14,20250108,2820,35.46,20250207,11490,-66.75,20241008,1045,265.55,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250314,140726,57,100.00,KONEX,,,N,N,N,N, ,N,3820,435,2,12.85,3820,1,0.00,3820,3820,3820,3890,2880,3385,3820.00,0.00,0,0,3385,3385,3385,3385,3385,3385,3385,30,505,500,2030,5,1,6020000,230,-11.58,-22.60,12,0.00,-330.00,-169.00,11490,20241008,-66.75,1045,20240628,265.55,4555,-16.14,20250108,2820,35.46,20250207,11490,-66.75,20241008,1045,265.55,20240628,0.00,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 20250317 160728 57 100.00 KONEX N N N N N 3250 -570 4 -14.92 0 0 0.00 0 0 0 4390 3250 3820 0.00 0.00 0 0 3820 3820 3820 3820 3820 3820 3820 30 570 500 2290 5 1 6020000 196 -9.85 -19.23 12 0.00 -330.00 -169.00 11490 20241008 -71.71 1045 20240628 211.00 4555 -28.65 20250108 2820 15.25 20250207 11490 -71.71 20241008 1045 211.00 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
3 20250317 150728 57 100.00 KONEX N N N N N 3820 0 3 0.00 0 0 0.00 0 0 0 4390 3250 3820 0.00 0.00 0 0 3820 3820 3820 3820 3820 3820 3820 30 570 500 2290 5 1 6020000 230 -11.58 -22.60 12 0.00 -330.00 -169.00 11490 20241008 -66.75 1045 20240628 265.55 4555 -16.14 20250108 2820 35.46 20250207 11490 -66.75 20241008 1045 265.55 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
4 20250317 140729 57 100.00 KONEX N N N N N 3820 0 3 0.00 0 0 0.00 0 0 0 4390 3250 3820 0.00 0.00 0 0 3820 3820 3820 3820 3820 3820 3820 30 570 500 2290 5 1 6020000 230 -11.58 -22.60 12 0.00 -330.00 -169.00 11490 20241008 -66.75 1045 20240628 265.55 4555 -16.14 20250108 2820 35.46 20250207 11490 -66.75 20241008 1045 265.55 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
5 20250317 130729 57 100.00 KONEX N N N N N 3820 0 3 0.00 0 0 0.00 0 0 0 4390 3250 3820 0.00 0.00 0 0 3820 3820 3820 3820 3820 3820 3820 30 570 500 2290 5 1 6020000 230 -11.58 -22.60 12 0.00 -330.00 -169.00 11490 20241008 -66.75 1045 20240628 265.55 4555 -16.14 20250108 2820 35.46 20250207 11490 -66.75 20241008 1045 265.55 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
6 20250317 120727 57 100.00 KONEX N N N N N 3820 0 3 0.00 0 0 0.00 0 0 0 4390 3250 3820 0.00 0.00 0 0 3820 3820 3820 3820 3820 3820 3820 30 570 500 2290 5 1 6020000 230 -11.58 -22.60 12 0.00 -330.00 -169.00 11490 20241008 -66.75 1045 20240628 265.55 4555 -16.14 20250108 2820 35.46 20250207 11490 -66.75 20241008 1045 265.55 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
7 20250317 110729 57 100.00 KONEX N N N N N 3820 0 3 0.00 0 0 0.00 0 0 0 4390 3250 3820 0.00 0.00 0 0 3820 3820 3820 3820 3820 3820 3820 30 570 500 2290 5 1 6020000 230 -11.58 -22.60 12 0.00 -330.00 -169.00 11490 20241008 -66.75 1045 20240628 265.55 4555 -16.14 20250108 2820 35.46 20250207 11490 -66.75 20241008 1045 265.55 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
8 20250317 100728 57 100.00 KONEX N N N N N 3820 0 3 0.00 0 0 0.00 0 0 0 4390 3250 3820 0.00 0.00 0 0 3820 3820 3820 3820 3820 3820 3820 30 570 500 2290 5 1 6020000 230 -11.58 -22.60 12 0.00 -330.00 -169.00 11490 20241008 -66.75 1045 20240628 265.55 4555 -16.14 20250108 2820 35.46 20250207 11490 -66.75 20241008 1045 265.55 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
9 20250317 090729 57 100.00 KONEX N N N N N 3820 0 3 0.00 0 0 0.00 0 0 0 4390 3250 3820 0.00 0.00 0 0 3820 3820 3820 3820 3820 3820 3820 30 570 500 2290 5 1 6020000 230 -11.58 -22.60 12 0.00 -330.00 -169.00 11490 20241008 -66.75 1045 20240628 265.55 4555 -16.14 20250108 2820 35.46 20250207 11490 -66.75 20241008 1045 265.55 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
10 20250314 160726 57 100.00 KONEX N N N N N 3820 435 2 12.85 3820 1 0.00 3820 3820 3820 3890 2880 3385 3820.00 0.00 0 0 3385 3385 3385 3385 3385 3385 3385 30 505 500 2030 5 1 6020000 230 -11.58 -22.60 12 0.00 -330.00 -169.00 11490 20241008 -66.75 1045 20240628 265.55 4555 -16.14 20250108 2820 35.46 20250207 11490 -66.75 20241008 1045 265.55 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
11 20250314 150731 57 100.00 KONEX N N N N N 3820 435 2 12.85 3820 1 0.00 3820 3820 3820 3890 2880 3385 3820.00 0.00 0 0 3385 3385 3385 3385 3385 3385 3385 30 505 500 2030 5 1 6020000 230 -11.58 -22.60 12 0.00 -330.00 -169.00 11490 20241008 -66.75 1045 20240628 265.55 4555 -16.14 20250108 2820 35.46 20250207 11490 -66.75 20241008 1045 265.55 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
12 20250314 140726 57 100.00 KONEX N N N N N 3820 435 2 12.85 3820 1 0.00 3820 3820 3820 3890 2880 3385 3820.00 0.00 0 0 3385 3385 3385 3385 3385 3385 3385 30 505 500 2030 5 1 6020000 230 -11.58 -22.60 12 0.00 -330.00 -169.00 11490 20241008 -66.75 1045 20240628 265.55 4555 -16.14 20250108 2820 35.46 20250207 11490 -66.75 20241008 1045 265.55 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N