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
112190/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
20250306,160742,57,100.00,KONEX,,,N,N,N,N, ,N,1286,-9,5,-0.69,8598,7,36.84,1300,1300,1111,1489,1101,1295,1228.29,0.00,0,0,1349,1321,1271,1243,1193,1297,1219,36,194,500,800,1,1,7125253,92,3.64,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.84,910,20241204,41.32,1750,-26.51,20250107,1011,27.20,20250116,1833,-29.84,20241230,910,41.32,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250306,150741,57,100.00,KONEX,,,N,N,N,N, ,N,1286,-9,5,-0.69,8598,7,36.84,1300,1300,1111,1489,1101,1295,1228.29,0.00,0,0,1349,1321,1271,1243,1193,1297,1219,36,194,500,800,1,1,7125253,92,3.64,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.84,910,20241204,41.32,1750,-26.51,20250107,1011,27.20,20250116,1833,-29.84,20241230,910,41.32,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250306,140741,57,100.00,KONEX,,,N,N,N,N, ,N,1286,-9,5,-0.69,8598,7,36.84,1300,1300,1111,1489,1101,1295,1228.29,0.00,0,0,1349,1321,1271,1243,1193,1297,1219,36,194,500,800,1,1,7125253,92,3.64,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.84,910,20241204,41.32,1750,-26.51,20250107,1011,27.20,20250116,1833,-29.84,20241230,910,41.32,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250306,130742,57,100.00,KONEX,,,N,N,N,N, ,N,1290,-5,5,-0.39,5090,4,21.05,1300,1300,1200,1489,1101,1295,1272.50,0.00,0,0,1349,1321,1271,1243,1193,1297,1219,36,194,500,800,1,1,7125253,92,3.65,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.62,910,20241204,41.76,1750,-26.29,20250107,1011,27.60,20250116,1833,-29.62,20241230,910,41.76,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250306,120741,57,100.00,KONEX,,,N,N,N,N, ,N,1290,-5,5,-0.39,5090,4,21.05,1300,1300,1200,1489,1101,1295,1272.50,0.00,0,0,1349,1321,1271,1243,1193,1297,1219,36,194,500,800,1,1,7125253,92,3.65,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.62,910,20241204,41.76,1750,-26.29,20250107,1011,27.60,20250116,1833,-29.62,20241230,910,41.76,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250306,110738,57,100.00,KONEX,,,N,N,N,N, ,N,1290,-5,5,-0.39,5090,4,21.05,1300,1300,1200,1489,1101,1295,1272.50,0.00,0,0,1349,1321,1271,1243,1193,1297,1219,36,194,500,800,1,1,7125253,92,3.65,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.62,910,20241204,41.76,1750,-26.29,20250107,1011,27.60,20250116,1833,-29.62,20241230,910,41.76,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250306,100740,57,100.00,KONEX,,,N,N,N,N, ,N,1290,-5,5,-0.39,5090,4,21.05,1300,1300,1200,1489,1101,1295,1272.50,0.00,0,0,1349,1321,1271,1243,1193,1297,1219,36,194,500,800,1,1,7125253,92,3.65,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.62,910,20241204,41.76,1750,-26.29,20250107,1011,27.60,20250116,1833,-29.62,20241230,910,41.76,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250306,090744,57,100.00,KONEX,,,N,N,N,N, ,N,1300,5,2,0.39,2600,2,10.53,1300,1300,1300,1489,1101,1295,1300.00,0.00,0,0,1349,1321,1271,1243,1193,1297,1219,36,194,500,800,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.08,910,20241204,42.86,1750,-25.71,20250107,1011,28.59,20250116,1833,-29.08,20241230,910,42.86,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250305,160733,57,100.00,KONEX,,,N,N,N,N, ,N,1295,29,2,2.29,23516,19,3.00,1299,1299,1221,1455,1077,1266,1237.68,0.00,0,0,1386,1325,1218,1157,1050,1272,1104,36,189,500,780,1,1,7125253,92,3.67,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.35,910,20241204,42.31,1750,-26.00,20250107,1011,28.09,20250116,1833,-29.35,20241230,910,42.31,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250305,150736,57,100.00,KONEX,,,N,N,N,N, ,N,1295,29,2,2.29,23516,19,3.00,1299,1299,1221,1455,1077,1266,1237.68,0.00,0,0,1386,1325,1218,1157,1050,1272,1104,36,189,500,780,1,1,7125253,92,3.67,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.35,910,20241204,42.31,1750,-26.00,20250107,1011,28.09,20250116,1833,-29.35,20241230,910,42.31,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250305,140735,57,100.00,KONEX,,,N,N,N,N, ,N,1295,29,2,2.29,23516,19,3.00,1299,1299,1221,1455,1077,1266,1237.68,0.00,0,0,1386,1325,1218,1157,1050,1272,1104,36,189,500,780,1,1,7125253,92,3.67,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.35,910,20241204,42.31,1750,-26.00,20250107,1011,28.09,20250116,1833,-29.35,20241230,910,42.31,20241204,0.00,N,112190,500,35 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 160742 57 100.00 KONEX N N N N N 1286 -9 5 -0.69 8598 7 36.84 1300 1300 1111 1489 1101 1295 1228.29 0.00 0 0 1349 1321 1271 1243 1193 1297 1219 36 194 500 800 1 1 7125253 92 3.64 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.84 910 20241204 41.32 1750 -26.51 20250107 1011 27.20 20250116 1833 -29.84 20241230 910 41.32 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
3 20250306 150741 57 100.00 KONEX N N N N N 1286 -9 5 -0.69 8598 7 36.84 1300 1300 1111 1489 1101 1295 1228.29 0.00 0 0 1349 1321 1271 1243 1193 1297 1219 36 194 500 800 1 1 7125253 92 3.64 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.84 910 20241204 41.32 1750 -26.51 20250107 1011 27.20 20250116 1833 -29.84 20241230 910 41.32 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
4 20250306 140741 57 100.00 KONEX N N N N N 1286 -9 5 -0.69 8598 7 36.84 1300 1300 1111 1489 1101 1295 1228.29 0.00 0 0 1349 1321 1271 1243 1193 1297 1219 36 194 500 800 1 1 7125253 92 3.64 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.84 910 20241204 41.32 1750 -26.51 20250107 1011 27.20 20250116 1833 -29.84 20241230 910 41.32 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
5 20250306 130742 57 100.00 KONEX N N N N N 1290 -5 5 -0.39 5090 4 21.05 1300 1300 1200 1489 1101 1295 1272.50 0.00 0 0 1349 1321 1271 1243 1193 1297 1219 36 194 500 800 1 1 7125253 92 3.65 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.62 910 20241204 41.76 1750 -26.29 20250107 1011 27.60 20250116 1833 -29.62 20241230 910 41.76 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
6 20250306 120741 57 100.00 KONEX N N N N N 1290 -5 5 -0.39 5090 4 21.05 1300 1300 1200 1489 1101 1295 1272.50 0.00 0 0 1349 1321 1271 1243 1193 1297 1219 36 194 500 800 1 1 7125253 92 3.65 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.62 910 20241204 41.76 1750 -26.29 20250107 1011 27.60 20250116 1833 -29.62 20241230 910 41.76 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
7 20250306 110738 57 100.00 KONEX N N N N N 1290 -5 5 -0.39 5090 4 21.05 1300 1300 1200 1489 1101 1295 1272.50 0.00 0 0 1349 1321 1271 1243 1193 1297 1219 36 194 500 800 1 1 7125253 92 3.65 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.62 910 20241204 41.76 1750 -26.29 20250107 1011 27.60 20250116 1833 -29.62 20241230 910 41.76 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
8 20250306 100740 57 100.00 KONEX N N N N N 1290 -5 5 -0.39 5090 4 21.05 1300 1300 1200 1489 1101 1295 1272.50 0.00 0 0 1349 1321 1271 1243 1193 1297 1219 36 194 500 800 1 1 7125253 92 3.65 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.62 910 20241204 41.76 1750 -26.29 20250107 1011 27.60 20250116 1833 -29.62 20241230 910 41.76 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
9 20250306 090744 57 100.00 KONEX N N N N N 1300 5 2 0.39 2600 2 10.53 1300 1300 1300 1489 1101 1295 1300.00 0.00 0 0 1349 1321 1271 1243 1193 1297 1219 36 194 500 800 1 1 7125253 93 3.68 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.08 910 20241204 42.86 1750 -25.71 20250107 1011 28.59 20250116 1833 -29.08 20241230 910 42.86 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
10 20250305 160733 57 100.00 KONEX N N N N N 1295 29 2 2.29 23516 19 3.00 1299 1299 1221 1455 1077 1266 1237.68 0.00 0 0 1386 1325 1218 1157 1050 1272 1104 36 189 500 780 1 1 7125253 92 3.67 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.35 910 20241204 42.31 1750 -26.00 20250107 1011 28.09 20250116 1833 -29.35 20241230 910 42.31 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
11 20250305 150736 57 100.00 KONEX N N N N N 1295 29 2 2.29 23516 19 3.00 1299 1299 1221 1455 1077 1266 1237.68 0.00 0 0 1386 1325 1218 1157 1050 1272 1104 36 189 500 780 1 1 7125253 92 3.67 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.35 910 20241204 42.31 1750 -26.00 20250107 1011 28.09 20250116 1833 -29.35 20241230 910 42.31 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
12 20250305 140735 57 100.00 KONEX N N N N N 1295 29 2 2.29 23516 19 3.00 1299 1299 1221 1455 1077 1266 1237.68 0.00 0 0 1386 1325 1218 1157 1050 1272 1104 36 189 500 780 1 1 7125253 92 3.67 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.35 910 20241204 42.31 1750 -26.00 20250107 1011 28.09 20250116 1833 -29.35 20241230 910 42.31 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N