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
189350/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
20250306,160849,57,100.00,KONEX,,,N,N,N,N, ,N,1949,250,2,14.71,1949,1,0.98,1949,1949,1949,1953,1445,1699,1949.00,23.54,0,0,1953,1825,1571,1443,1189,1890,1508,24,254,500,1010,1,1,4800000,94,97.45,2.71,12,0.00,20.00,718.00,2460,20240621,-20.77,993,20250123,96.27,2085,-6.52,20250110,993,96.27,20250123,2460,-20.77,20240621,993,96.27,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250306,150848,57,100.00,KONEX,,,N,N,N,N, ,N,1949,250,2,14.71,1949,1,0.98,1949,1949,1949,1953,1445,1699,1949.00,23.54,0,0,1953,1825,1571,1443,1189,1890,1508,24,254,500,1010,1,1,4800000,94,97.45,2.71,12,0.00,20.00,718.00,2460,20240621,-20.77,993,20250123,96.27,2085,-6.52,20250110,993,96.27,20250123,2460,-20.77,20240621,993,96.27,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250306,140847,57,100.00,KONEX,,,N,N,N,N, ,N,1949,250,2,14.71,1949,1,0.98,1949,1949,1949,1953,1445,1699,1949.00,23.54,0,0,1953,1825,1571,1443,1189,1890,1508,24,254,500,1010,1,1,4800000,94,97.45,2.71,12,0.00,20.00,718.00,2460,20240621,-20.77,993,20250123,96.27,2085,-6.52,20250110,993,96.27,20250123,2460,-20.77,20240621,993,96.27,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250306,130848,57,100.00,KONEX,,,N,N,N,N, ,N,1949,250,2,14.71,1949,1,0.98,1949,1949,1949,1953,1445,1699,1949.00,23.54,0,0,1953,1825,1571,1443,1189,1890,1508,24,254,500,1010,1,1,4800000,94,97.45,2.71,12,0.00,20.00,718.00,2460,20240621,-20.77,993,20250123,96.27,2085,-6.52,20250110,993,96.27,20250123,2460,-20.77,20240621,993,96.27,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250306,120847,57,100.00,KONEX,,,N,N,N,N, ,N,1949,250,2,14.71,1949,1,0.98,1949,1949,1949,1953,1445,1699,1949.00,23.54,0,0,1953,1825,1571,1443,1189,1890,1508,24,254,500,1010,1,1,4800000,94,97.45,2.71,12,0.00,20.00,718.00,2460,20240621,-20.77,993,20250123,96.27,2085,-6.52,20250110,993,96.27,20250123,2460,-20.77,20240621,993,96.27,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250306,110844,57,100.00,KONEX,,,N,N,N,N, ,N,1949,250,2,14.71,1949,1,0.98,1949,1949,1949,1953,1445,1699,1949.00,23.54,0,0,1953,1825,1571,1443,1189,1890,1508,24,254,500,1010,1,1,4800000,94,97.45,2.71,12,0.00,20.00,718.00,2460,20240621,-20.77,993,20250123,96.27,2085,-6.52,20250110,993,96.27,20250123,2460,-20.77,20240621,993,96.27,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250306,100846,57,100.00,KONEX,,,N,N,N,N, ,N,1949,250,2,14.71,1949,1,0.98,1949,1949,1949,1953,1445,1699,1949.00,23.54,0,0,1953,1825,1571,1443,1189,1890,1508,24,254,500,1010,1,1,4800000,94,97.45,2.71,12,0.00,20.00,718.00,2460,20240621,-20.77,993,20250123,96.27,2085,-6.52,20250110,993,96.27,20250123,2460,-20.77,20240621,993,96.27,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250306,090849,57,100.00,KONEX,,,N,N,N,N, ,N,1699,0,3,0.00,0,0,0.00,0,0,0,1953,1445,1699,0.00,23.54,0,0,1953,1825,1571,1443,1189,1890,1508,24,254,500,1010,1,1,4800000,82,84.95,2.37,12,0.00,20.00,718.00,2460,20240621,-30.93,993,20250123,71.10,2085,-18.51,20250110,993,71.10,20250123,2460,-30.93,20240621,993,71.10,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250305,160838,57,100.00,KONEX,,,N,N,N,N, ,N,1699,150,2,9.68,134716,102,0.00,1317,1699,1317,1781,1317,1549,1320.75,23.54,0,0,1549,1549,1549,1549,1549,1549,1549,24,232,500,920,1,1,4800000,82,84.95,2.37,12,0.00,20.00,718.00,2460,20240621,-30.93,993,20250123,71.10,2085,-18.51,20250110,993,71.10,20250123,2460,-30.93,20240621,993,71.10,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250305,150841,57,100.00,KONEX,,,N,N,N,N, ,N,1699,150,2,9.68,134716,102,0.00,1317,1699,1317,1781,1317,1549,1320.75,23.54,0,0,1549,1549,1549,1549,1549,1549,1549,24,232,500,920,1,1,4800000,82,84.95,2.37,12,0.00,20.00,718.00,2460,20240621,-30.93,993,20250123,71.10,2085,-18.51,20250110,993,71.10,20250123,2460,-30.93,20240621,993,71.10,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250305,140840,57,100.00,KONEX,,,N,N,N,N, ,N,1317,-232,4,-14.98,2634,2,0.00,1317,1317,1317,1781,1317,1549,1317.00,23.54,0,0,1549,1549,1549,1549,1549,1549,1549,24,232,500,920,1,1,4800000,63,65.85,1.83,12,0.00,20.00,718.00,2460,20240621,-46.46,993,20250123,32.63,2085,-36.83,20250110,993,32.63,20250123,2460,-46.46,20240621,993,32.63,20250123,0.00,N,189350,500,24 억,,1130000,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 160849 57 100.00 KONEX N N N N N 1949 250 2 14.71 1949 1 0.98 1949 1949 1949 1953 1445 1699 1949.00 23.54 0 0 1953 1825 1571 1443 1189 1890 1508 24 254 500 1010 1 1 4800000 94 97.45 2.71 12 0.00 20.00 718.00 2460 20240621 -20.77 993 20250123 96.27 2085 -6.52 20250110 993 96.27 20250123 2460 -20.77 20240621 993 96.27 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
3 20250306 150848 57 100.00 KONEX N N N N N 1949 250 2 14.71 1949 1 0.98 1949 1949 1949 1953 1445 1699 1949.00 23.54 0 0 1953 1825 1571 1443 1189 1890 1508 24 254 500 1010 1 1 4800000 94 97.45 2.71 12 0.00 20.00 718.00 2460 20240621 -20.77 993 20250123 96.27 2085 -6.52 20250110 993 96.27 20250123 2460 -20.77 20240621 993 96.27 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
4 20250306 140847 57 100.00 KONEX N N N N N 1949 250 2 14.71 1949 1 0.98 1949 1949 1949 1953 1445 1699 1949.00 23.54 0 0 1953 1825 1571 1443 1189 1890 1508 24 254 500 1010 1 1 4800000 94 97.45 2.71 12 0.00 20.00 718.00 2460 20240621 -20.77 993 20250123 96.27 2085 -6.52 20250110 993 96.27 20250123 2460 -20.77 20240621 993 96.27 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
5 20250306 130848 57 100.00 KONEX N N N N N 1949 250 2 14.71 1949 1 0.98 1949 1949 1949 1953 1445 1699 1949.00 23.54 0 0 1953 1825 1571 1443 1189 1890 1508 24 254 500 1010 1 1 4800000 94 97.45 2.71 12 0.00 20.00 718.00 2460 20240621 -20.77 993 20250123 96.27 2085 -6.52 20250110 993 96.27 20250123 2460 -20.77 20240621 993 96.27 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
6 20250306 120847 57 100.00 KONEX N N N N N 1949 250 2 14.71 1949 1 0.98 1949 1949 1949 1953 1445 1699 1949.00 23.54 0 0 1953 1825 1571 1443 1189 1890 1508 24 254 500 1010 1 1 4800000 94 97.45 2.71 12 0.00 20.00 718.00 2460 20240621 -20.77 993 20250123 96.27 2085 -6.52 20250110 993 96.27 20250123 2460 -20.77 20240621 993 96.27 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
7 20250306 110844 57 100.00 KONEX N N N N N 1949 250 2 14.71 1949 1 0.98 1949 1949 1949 1953 1445 1699 1949.00 23.54 0 0 1953 1825 1571 1443 1189 1890 1508 24 254 500 1010 1 1 4800000 94 97.45 2.71 12 0.00 20.00 718.00 2460 20240621 -20.77 993 20250123 96.27 2085 -6.52 20250110 993 96.27 20250123 2460 -20.77 20240621 993 96.27 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
8 20250306 100846 57 100.00 KONEX N N N N N 1949 250 2 14.71 1949 1 0.98 1949 1949 1949 1953 1445 1699 1949.00 23.54 0 0 1953 1825 1571 1443 1189 1890 1508 24 254 500 1010 1 1 4800000 94 97.45 2.71 12 0.00 20.00 718.00 2460 20240621 -20.77 993 20250123 96.27 2085 -6.52 20250110 993 96.27 20250123 2460 -20.77 20240621 993 96.27 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
9 20250306 090849 57 100.00 KONEX N N N N N 1699 0 3 0.00 0 0 0.00 0 0 0 1953 1445 1699 0.00 23.54 0 0 1953 1825 1571 1443 1189 1890 1508 24 254 500 1010 1 1 4800000 82 84.95 2.37 12 0.00 20.00 718.00 2460 20240621 -30.93 993 20250123 71.10 2085 -18.51 20250110 993 71.10 20250123 2460 -30.93 20240621 993 71.10 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
10 20250305 160838 57 100.00 KONEX N N N N N 1699 150 2 9.68 134716 102 0.00 1317 1699 1317 1781 1317 1549 1320.75 23.54 0 0 1549 1549 1549 1549 1549 1549 1549 24 232 500 920 1 1 4800000 82 84.95 2.37 12 0.00 20.00 718.00 2460 20240621 -30.93 993 20250123 71.10 2085 -18.51 20250110 993 71.10 20250123 2460 -30.93 20240621 993 71.10 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
11 20250305 150841 57 100.00 KONEX N N N N N 1699 150 2 9.68 134716 102 0.00 1317 1699 1317 1781 1317 1549 1320.75 23.54 0 0 1549 1549 1549 1549 1549 1549 1549 24 232 500 920 1 1 4800000 82 84.95 2.37 12 0.00 20.00 718.00 2460 20240621 -30.93 993 20250123 71.10 2085 -18.51 20250110 993 71.10 20250123 2460 -30.93 20240621 993 71.10 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
12 20250305 140840 57 100.00 KONEX N N N N N 1317 -232 4 -14.98 2634 2 0.00 1317 1317 1317 1781 1317 1549 1317.00 23.54 0 0 1549 1549 1549 1549 1549 1549 1549 24 232 500 920 1 1 4800000 63 65.85 1.83 12 0.00 20.00 718.00 2460 20240621 -46.46 993 20250123 32.63 2085 -36.83 20250110 993 32.63 20250123 2460 -46.46 20240621 993 32.63 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N