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
185190/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
20250306,160845,57,100.00,KONEX,,,N,N,N,N, ,N,890,-3,5,-0.34,0,0,0.00,0,0,0,1026,760,893,0.00,0.00,0,0,893,893,893,893,893,893,893,18,133,200,550,1,1,9238625,82,-14.35,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.46,732,20240904,21.58,900,-1.11,20250116,743,19.78,20250103,1244,-28.46,20240514,732,21.58,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250306,150844,57,100.00,KONEX,,,N,N,N,N, ,N,893,0,3,0.00,0,0,0.00,0,0,0,1026,760,893,0.00,0.00,0,0,893,893,893,893,893,893,893,18,133,200,550,1,1,9238625,83,-14.40,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.22,732,20240904,21.99,900,-0.78,20250116,743,20.19,20250103,1244,-28.22,20240514,732,21.99,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250306,140843,57,100.00,KONEX,,,N,N,N,N, ,N,893,0,3,0.00,0,0,0.00,0,0,0,1026,760,893,0.00,0.00,0,0,893,893,893,893,893,893,893,18,133,200,550,1,1,9238625,83,-14.40,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.22,732,20240904,21.99,900,-0.78,20250116,743,20.19,20250103,1244,-28.22,20240514,732,21.99,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250306,130845,57,100.00,KONEX,,,N,N,N,N, ,N,893,0,3,0.00,0,0,0.00,0,0,0,1026,760,893,0.00,0.00,0,0,893,893,893,893,893,893,893,18,133,200,550,1,1,9238625,83,-14.40,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.22,732,20240904,21.99,900,-0.78,20250116,743,20.19,20250103,1244,-28.22,20240514,732,21.99,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250306,120844,57,100.00,KONEX,,,N,N,N,N, ,N,893,0,3,0.00,0,0,0.00,0,0,0,1026,760,893,0.00,0.00,0,0,893,893,893,893,893,893,893,18,133,200,550,1,1,9238625,83,-14.40,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.22,732,20240904,21.99,900,-0.78,20250116,743,20.19,20250103,1244,-28.22,20240514,732,21.99,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250306,110841,57,100.00,KONEX,,,N,N,N,N, ,N,893,0,3,0.00,0,0,0.00,0,0,0,1026,760,893,0.00,0.00,0,0,893,893,893,893,893,893,893,18,133,200,550,1,1,9238625,83,-14.40,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.22,732,20240904,21.99,900,-0.78,20250116,743,20.19,20250103,1244,-28.22,20240514,732,21.99,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250306,100843,57,100.00,KONEX,,,N,N,N,N, ,N,893,0,3,0.00,0,0,0.00,0,0,0,1026,760,893,0.00,0.00,0,0,893,893,893,893,893,893,893,18,133,200,550,1,1,9238625,83,-14.40,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.22,732,20240904,21.99,900,-0.78,20250116,743,20.19,20250103,1244,-28.22,20240514,732,21.99,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250306,090846,57,100.00,KONEX,,,N,N,N,N, ,N,893,0,3,0.00,0,0,0.00,0,0,0,1026,760,893,0.00,0.00,0,0,893,893,893,893,893,893,893,18,133,200,550,1,1,9238625,83,-14.40,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.22,732,20240904,21.99,900,-0.78,20250116,743,20.19,20250103,1244,-28.22,20240514,732,21.99,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250305,160834,57,100.00,KONEX,,,N,N,N,N, ,N,893,0,3,0.00,0,0,0.00,0,0,0,1026,760,893,0.00,0.00,0,0,893,893,893,893,893,893,893,18,133,200,550,1,1,9238625,83,-14.40,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.22,732,20240904,21.99,900,-0.78,20250116,743,20.19,20250103,1244,-28.22,20240514,732,21.99,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250305,150838,57,100.00,KONEX,,,N,N,N,N, ,N,893,0,3,0.00,0,0,0.00,0,0,0,1026,760,893,0.00,0.00,0,0,893,893,893,893,893,893,893,18,133,200,550,1,1,9238625,83,-14.40,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.22,732,20240904,21.99,900,-0.78,20250116,743,20.19,20250103,1244,-28.22,20240514,732,21.99,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20250305,140837,57,100.00,KONEX,,,N,N,N,N, ,N,893,0,3,0.00,0,0,0.00,0,0,0,1026,760,893,0.00,0.00,0,0,893,893,893,893,893,893,893,18,133,200,550,1,1,9238625,83,-14.40,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.22,732,20240904,21.99,900,-0.78,20250116,743,20.19,20250103,1244,-28.22,20240514,732,21.99,20240904,0.00,N,185190,200,18 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 160845 57 100.00 KONEX N N N N N 890 -3 5 -0.34 0 0 0.00 0 0 0 1026 760 893 0.00 0.00 0 0 893 893 893 893 893 893 893 18 133 200 550 1 1 9238625 82 -14.35 1.70 03 0.00 -62.00 525.00 1244 20240514 -28.46 732 20240904 21.58 900 -1.11 20250116 743 19.78 20250103 1244 -28.46 20240514 732 21.58 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
3 20250306 150844 57 100.00 KONEX N N N N N 893 0 3 0.00 0 0 0.00 0 0 0 1026 760 893 0.00 0.00 0 0 893 893 893 893 893 893 893 18 133 200 550 1 1 9238625 83 -14.40 1.70 03 0.00 -62.00 525.00 1244 20240514 -28.22 732 20240904 21.99 900 -0.78 20250116 743 20.19 20250103 1244 -28.22 20240514 732 21.99 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
4 20250306 140843 57 100.00 KONEX N N N N N 893 0 3 0.00 0 0 0.00 0 0 0 1026 760 893 0.00 0.00 0 0 893 893 893 893 893 893 893 18 133 200 550 1 1 9238625 83 -14.40 1.70 03 0.00 -62.00 525.00 1244 20240514 -28.22 732 20240904 21.99 900 -0.78 20250116 743 20.19 20250103 1244 -28.22 20240514 732 21.99 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
5 20250306 130845 57 100.00 KONEX N N N N N 893 0 3 0.00 0 0 0.00 0 0 0 1026 760 893 0.00 0.00 0 0 893 893 893 893 893 893 893 18 133 200 550 1 1 9238625 83 -14.40 1.70 03 0.00 -62.00 525.00 1244 20240514 -28.22 732 20240904 21.99 900 -0.78 20250116 743 20.19 20250103 1244 -28.22 20240514 732 21.99 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
6 20250306 120844 57 100.00 KONEX N N N N N 893 0 3 0.00 0 0 0.00 0 0 0 1026 760 893 0.00 0.00 0 0 893 893 893 893 893 893 893 18 133 200 550 1 1 9238625 83 -14.40 1.70 03 0.00 -62.00 525.00 1244 20240514 -28.22 732 20240904 21.99 900 -0.78 20250116 743 20.19 20250103 1244 -28.22 20240514 732 21.99 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
7 20250306 110841 57 100.00 KONEX N N N N N 893 0 3 0.00 0 0 0.00 0 0 0 1026 760 893 0.00 0.00 0 0 893 893 893 893 893 893 893 18 133 200 550 1 1 9238625 83 -14.40 1.70 03 0.00 -62.00 525.00 1244 20240514 -28.22 732 20240904 21.99 900 -0.78 20250116 743 20.19 20250103 1244 -28.22 20240514 732 21.99 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
8 20250306 100843 57 100.00 KONEX N N N N N 893 0 3 0.00 0 0 0.00 0 0 0 1026 760 893 0.00 0.00 0 0 893 893 893 893 893 893 893 18 133 200 550 1 1 9238625 83 -14.40 1.70 03 0.00 -62.00 525.00 1244 20240514 -28.22 732 20240904 21.99 900 -0.78 20250116 743 20.19 20250103 1244 -28.22 20240514 732 21.99 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
9 20250306 090846 57 100.00 KONEX N N N N N 893 0 3 0.00 0 0 0.00 0 0 0 1026 760 893 0.00 0.00 0 0 893 893 893 893 893 893 893 18 133 200 550 1 1 9238625 83 -14.40 1.70 03 0.00 -62.00 525.00 1244 20240514 -28.22 732 20240904 21.99 900 -0.78 20250116 743 20.19 20250103 1244 -28.22 20240514 732 21.99 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
10 20250305 160834 57 100.00 KONEX N N N N N 893 0 3 0.00 0 0 0.00 0 0 0 1026 760 893 0.00 0.00 0 0 893 893 893 893 893 893 893 18 133 200 550 1 1 9238625 83 -14.40 1.70 03 0.00 -62.00 525.00 1244 20240514 -28.22 732 20240904 21.99 900 -0.78 20250116 743 20.19 20250103 1244 -28.22 20240514 732 21.99 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
11 20250305 150838 57 100.00 KONEX N N N N N 893 0 3 0.00 0 0 0.00 0 0 0 1026 760 893 0.00 0.00 0 0 893 893 893 893 893 893 893 18 133 200 550 1 1 9238625 83 -14.40 1.70 03 0.00 -62.00 525.00 1244 20240514 -28.22 732 20240904 21.99 900 -0.78 20250116 743 20.19 20250103 1244 -28.22 20240514 732 21.99 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
12 20250305 140837 57 100.00 KONEX N N N N N 893 0 3 0.00 0 0 0.00 0 0 0 1026 760 893 0.00 0.00 0 0 893 893 893 893 893 893 893 18 133 200 550 1 1 9238625 83 -14.40 1.70 03 0.00 -62.00 525.00 1244 20240514 -28.22 732 20240904 21.99 900 -0.78 20250116 743 20.19 20250103 1244 -28.22 20240514 732 21.99 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N