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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160706,57,100.00,KONEX,,,N,N,N,N, ,N,3225,-565,4,-14.91,3225,1,100.00,3225,3225,3225,4355,3225,3790,3225.00,0.00,0,0,3790,3790,3790,3790,3790,3790,3790,30,565,500,2270,5,1,6020000,194,-9.77,-19.08,12,0.00,-330.00,-169.00,11490,20241008,-71.93,1045,20240628,208.61,4555,-29.20,20250108,2820,14.36,20250207,11490,-71.93,20241008,1045,208.61,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250306,150704,57,100.00,KONEX,,,N,N,N,N, ,N,3225,-565,4,-14.91,3225,1,100.00,3225,3225,3225,4355,3225,3790,3225.00,0.00,0,0,3790,3790,3790,3790,3790,3790,3790,30,565,500,2270,5,1,6020000,194,-9.77,-19.08,12,0.00,-330.00,-169.00,11490,20241008,-71.93,1045,20240628,208.61,4555,-29.20,20250108,2820,14.36,20250207,11490,-71.93,20241008,1045,208.61,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250306,140704,57,100.00,KONEX,,,N,N,N,N, ,N,3225,-565,4,-14.91,3225,1,100.00,3225,3225,3225,4355,3225,3790,3225.00,0.00,0,0,3790,3790,3790,3790,3790,3790,3790,30,565,500,2270,5,1,6020000,194,-9.77,-19.08,12,0.00,-330.00,-169.00,11490,20241008,-71.93,1045,20240628,208.61,4555,-29.20,20250108,2820,14.36,20250207,11490,-71.93,20241008,1045,208.61,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250306,130705,57,100.00,KONEX,,,N,N,N,N, ,N,3225,-565,4,-14.91,3225,1,100.00,3225,3225,3225,4355,3225,3790,3225.00,0.00,0,0,3790,3790,3790,3790,3790,3790,3790,30,565,500,2270,5,1,6020000,194,-9.77,-19.08,12,0.00,-330.00,-169.00,11490,20241008,-71.93,1045,20240628,208.61,4555,-29.20,20250108,2820,14.36,20250207,11490,-71.93,20241008,1045,208.61,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250306,120704,57,100.00,KONEX,,,N,N,N,N, ,N,3225,-565,4,-14.91,3225,1,100.00,3225,3225,3225,4355,3225,3790,3225.00,0.00,0,0,3790,3790,3790,3790,3790,3790,3790,30,565,500,2270,5,1,6020000,194,-9.77,-19.08,12,0.00,-330.00,-169.00,11490,20241008,-71.93,1045,20240628,208.61,4555,-29.20,20250108,2820,14.36,20250207,11490,-71.93,20241008,1045,208.61,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250306,110702,57,100.00,KONEX,,,N,N,N,N, ,N,3225,-565,4,-14.91,3225,1,100.00,3225,3225,3225,4355,3225,3790,3225.00,0.00,0,0,3790,3790,3790,3790,3790,3790,3790,30,565,500,2270,5,1,6020000,194,-9.77,-19.08,12,0.00,-330.00,-169.00,11490,20241008,-71.93,1045,20240628,208.61,4555,-29.20,20250108,2820,14.36,20250207,11490,-71.93,20241008,1045,208.61,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250306,100704,57,100.00,KONEX,,,N,N,N,N, ,N,3225,-565,4,-14.91,3225,1,100.00,3225,3225,3225,4355,3225,3790,3225.00,0.00,0,0,3790,3790,3790,3790,3790,3790,3790,30,565,500,2270,5,1,6020000,194,-9.77,-19.08,12,0.00,-330.00,-169.00,11490,20241008,-71.93,1045,20240628,208.61,4555,-29.20,20250108,2820,14.36,20250207,11490,-71.93,20241008,1045,208.61,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250306,090707,57,100.00,KONEX,,,N,N,N,N, ,N,3225,-565,4,-14.91,3225,1,100.00,3225,3225,3225,4355,3225,3790,3225.00,0.00,0,0,3790,3790,3790,3790,3790,3790,3790,30,565,500,2270,5,1,6020000,194,-9.77,-19.08,12,0.00,-330.00,-169.00,11490,20241008,-71.93,1045,20240628,208.61,4555,-29.20,20250108,2820,14.36,20250207,11490,-71.93,20241008,1045,208.61,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250305,160656,57,100.00,KONEX,,,N,N,N,N, ,N,3790,445,2,13.30,3790,1,25.00,3790,3790,3790,3845,2845,3345,3790.00,0.00,0,0,3345,3345,3345,3345,3345,3345,3345,30,500,500,2000,5,1,6020000,228,-11.48,-22.43,12,0.00,-330.00,-169.00,11490,20241008,-67.01,1045,20240628,262.68,4555,-16.79,20250108,2820,34.40,20250207,11490,-67.01,20241008,1045,262.68,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250305,150700,57,100.00,KONEX,,,N,N,N,N, ,N,3790,445,2,13.30,3790,1,25.00,3790,3790,3790,3845,2845,3345,3790.00,0.00,0,0,3345,3345,3345,3345,3345,3345,3345,30,500,500,2000,5,1,6020000,228,-11.48,-22.43,12,0.00,-330.00,-169.00,11490,20241008,-67.01,1045,20240628,262.68,4555,-16.79,20250108,2820,34.40,20250207,11490,-67.01,20241008,1045,262.68,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250305,140658,57,100.00,KONEX,,,N,N,N,N, ,N,3790,445,2,13.30,3790,1,25.00,3790,3790,3790,3845,2845,3345,3790.00,0.00,0,0,3345,3345,3345,3345,3345,3345,3345,30,500,500,2000,5,1,6020000,228,-11.48,-22.43,12,0.00,-330.00,-169.00,11490,20241008,-67.01,1045,20240628,262.68,4555,-16.79,20250108,2820,34.40,20250207,11490,-67.01,20241008,1045,262.68,20240628,0.00,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 20250306 160706 57 100.00 KONEX N N N N N 3225 -565 4 -14.91 3225 1 100.00 3225 3225 3225 4355 3225 3790 3225.00 0.00 0 0 3790 3790 3790 3790 3790 3790 3790 30 565 500 2270 5 1 6020000 194 -9.77 -19.08 12 0.00 -330.00 -169.00 11490 20241008 -71.93 1045 20240628 208.61 4555 -29.20 20250108 2820 14.36 20250207 11490 -71.93 20241008 1045 208.61 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
3 20250306 150704 57 100.00 KONEX N N N N N 3225 -565 4 -14.91 3225 1 100.00 3225 3225 3225 4355 3225 3790 3225.00 0.00 0 0 3790 3790 3790 3790 3790 3790 3790 30 565 500 2270 5 1 6020000 194 -9.77 -19.08 12 0.00 -330.00 -169.00 11490 20241008 -71.93 1045 20240628 208.61 4555 -29.20 20250108 2820 14.36 20250207 11490 -71.93 20241008 1045 208.61 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
4 20250306 140704 57 100.00 KONEX N N N N N 3225 -565 4 -14.91 3225 1 100.00 3225 3225 3225 4355 3225 3790 3225.00 0.00 0 0 3790 3790 3790 3790 3790 3790 3790 30 565 500 2270 5 1 6020000 194 -9.77 -19.08 12 0.00 -330.00 -169.00 11490 20241008 -71.93 1045 20240628 208.61 4555 -29.20 20250108 2820 14.36 20250207 11490 -71.93 20241008 1045 208.61 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
5 20250306 130705 57 100.00 KONEX N N N N N 3225 -565 4 -14.91 3225 1 100.00 3225 3225 3225 4355 3225 3790 3225.00 0.00 0 0 3790 3790 3790 3790 3790 3790 3790 30 565 500 2270 5 1 6020000 194 -9.77 -19.08 12 0.00 -330.00 -169.00 11490 20241008 -71.93 1045 20240628 208.61 4555 -29.20 20250108 2820 14.36 20250207 11490 -71.93 20241008 1045 208.61 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
6 20250306 120704 57 100.00 KONEX N N N N N 3225 -565 4 -14.91 3225 1 100.00 3225 3225 3225 4355 3225 3790 3225.00 0.00 0 0 3790 3790 3790 3790 3790 3790 3790 30 565 500 2270 5 1 6020000 194 -9.77 -19.08 12 0.00 -330.00 -169.00 11490 20241008 -71.93 1045 20240628 208.61 4555 -29.20 20250108 2820 14.36 20250207 11490 -71.93 20241008 1045 208.61 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
7 20250306 110702 57 100.00 KONEX N N N N N 3225 -565 4 -14.91 3225 1 100.00 3225 3225 3225 4355 3225 3790 3225.00 0.00 0 0 3790 3790 3790 3790 3790 3790 3790 30 565 500 2270 5 1 6020000 194 -9.77 -19.08 12 0.00 -330.00 -169.00 11490 20241008 -71.93 1045 20240628 208.61 4555 -29.20 20250108 2820 14.36 20250207 11490 -71.93 20241008 1045 208.61 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
8 20250306 100704 57 100.00 KONEX N N N N N 3225 -565 4 -14.91 3225 1 100.00 3225 3225 3225 4355 3225 3790 3225.00 0.00 0 0 3790 3790 3790 3790 3790 3790 3790 30 565 500 2270 5 1 6020000 194 -9.77 -19.08 12 0.00 -330.00 -169.00 11490 20241008 -71.93 1045 20240628 208.61 4555 -29.20 20250108 2820 14.36 20250207 11490 -71.93 20241008 1045 208.61 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
9 20250306 090707 57 100.00 KONEX N N N N N 3225 -565 4 -14.91 3225 1 100.00 3225 3225 3225 4355 3225 3790 3225.00 0.00 0 0 3790 3790 3790 3790 3790 3790 3790 30 565 500 2270 5 1 6020000 194 -9.77 -19.08 12 0.00 -330.00 -169.00 11490 20241008 -71.93 1045 20240628 208.61 4555 -29.20 20250108 2820 14.36 20250207 11490 -71.93 20241008 1045 208.61 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
10 20250305 160656 57 100.00 KONEX N N N N N 3790 445 2 13.30 3790 1 25.00 3790 3790 3790 3845 2845 3345 3790.00 0.00 0 0 3345 3345 3345 3345 3345 3345 3345 30 500 500 2000 5 1 6020000 228 -11.48 -22.43 12 0.00 -330.00 -169.00 11490 20241008 -67.01 1045 20240628 262.68 4555 -16.79 20250108 2820 34.40 20250207 11490 -67.01 20241008 1045 262.68 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
11 20250305 150700 57 100.00 KONEX N N N N N 3790 445 2 13.30 3790 1 25.00 3790 3790 3790 3845 2845 3345 3790.00 0.00 0 0 3345 3345 3345 3345 3345 3345 3345 30 500 500 2000 5 1 6020000 228 -11.48 -22.43 12 0.00 -330.00 -169.00 11490 20241008 -67.01 1045 20240628 262.68 4555 -16.79 20250108 2820 34.40 20250207 11490 -67.01 20241008 1045 262.68 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
12 20250305 140658 57 100.00 KONEX N N N N N 3790 445 2 13.30 3790 1 25.00 3790 3790 3790 3845 2845 3345 3790.00 0.00 0 0 3345 3345 3345 3345 3345 3345 3345 30 500 500 2000 5 1 6020000 228 -11.48 -22.43 12 0.00 -330.00 -169.00 11490 20241008 -67.01 1045 20240628 262.68 4555 -16.79 20250108 2820 34.40 20250207 11490 -67.01 20241008 1045 262.68 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N