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
191600/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
20250306,160851,57,100.00,KONEX,,,N,N,N,N, ,N,9450,-100,5,-1.05,0,0,0.00,0,0,0,10980,8120,9550,0.00,0.00,0,0,9550,9550,9550,9550,9550,9550,9550,14,1430,500,5920,10,1,2850000,269,37.20,1.93,12,0.00,254.00,4890.00,12680,20240507,-25.47,6800,20241216,38.97,9550,-1.05,20250304,7790,21.31,20250131,12680,-25.47,20240507,6800,38.97,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20250306,150850,57,100.00,KONEX,,,N,N,N,N, ,N,9550,0,3,0.00,0,0,0.00,0,0,0,10980,8120,9550,0.00,0.00,0,0,9550,9550,9550,9550,9550,9550,9550,14,1430,500,5920,10,1,2850000,272,37.60,1.95,12,0.00,254.00,4890.00,12680,20240507,-24.68,6800,20241216,40.44,9550,0.00,20250304,7790,22.59,20250131,12680,-24.68,20240507,6800,40.44,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20250306,140849,57,100.00,KONEX,,,N,N,N,N, ,N,9550,0,3,0.00,0,0,0.00,0,0,0,10980,8120,9550,0.00,0.00,0,0,9550,9550,9550,9550,9550,9550,9550,14,1430,500,5920,10,1,2850000,272,37.60,1.95,12,0.00,254.00,4890.00,12680,20240507,-24.68,6800,20241216,40.44,9550,0.00,20250304,7790,22.59,20250131,12680,-24.68,20240507,6800,40.44,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20250306,130850,57,100.00,KONEX,,,N,N,N,N, ,N,9550,0,3,0.00,0,0,0.00,0,0,0,10980,8120,9550,0.00,0.00,0,0,9550,9550,9550,9550,9550,9550,9550,14,1430,500,5920,10,1,2850000,272,37.60,1.95,12,0.00,254.00,4890.00,12680,20240507,-24.68,6800,20241216,40.44,9550,0.00,20250304,7790,22.59,20250131,12680,-24.68,20240507,6800,40.44,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20250306,120849,57,100.00,KONEX,,,N,N,N,N, ,N,9550,0,3,0.00,0,0,0.00,0,0,0,10980,8120,9550,0.00,0.00,0,0,9550,9550,9550,9550,9550,9550,9550,14,1430,500,5920,10,1,2850000,272,37.60,1.95,12,0.00,254.00,4890.00,12680,20240507,-24.68,6800,20241216,40.44,9550,0.00,20250304,7790,22.59,20250131,12680,-24.68,20240507,6800,40.44,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20250306,110846,57,100.00,KONEX,,,N,N,N,N, ,N,9550,0,3,0.00,0,0,0.00,0,0,0,10980,8120,9550,0.00,0.00,0,0,9550,9550,9550,9550,9550,9550,9550,14,1430,500,5920,10,1,2850000,272,37.60,1.95,12,0.00,254.00,4890.00,12680,20240507,-24.68,6800,20241216,40.44,9550,0.00,20250304,7790,22.59,20250131,12680,-24.68,20240507,6800,40.44,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20250306,100849,57,100.00,KONEX,,,N,N,N,N, ,N,9550,0,3,0.00,0,0,0.00,0,0,0,10980,8120,9550,0.00,0.00,0,0,9550,9550,9550,9550,9550,9550,9550,14,1430,500,5920,10,1,2850000,272,37.60,1.95,12,0.00,254.00,4890.00,12680,20240507,-24.68,6800,20241216,40.44,9550,0.00,20250304,7790,22.59,20250131,12680,-24.68,20240507,6800,40.44,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20250306,090852,57,100.00,KONEX,,,N,N,N,N, ,N,9550,0,3,0.00,0,0,0.00,0,0,0,10980,8120,9550,0.00,0.00,0,0,9550,9550,9550,9550,9550,9550,9550,14,1430,500,5920,10,1,2850000,272,37.60,1.95,12,0.00,254.00,4890.00,12680,20240507,-24.68,6800,20241216,40.44,9550,0.00,20250304,7790,22.59,20250131,12680,-24.68,20240507,6800,40.44,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20250305,160840,57,100.00,KONEX,,,N,N,N,N, ,N,9550,0,3,0.00,0,0,0.00,0,0,0,10980,8120,9550,0.00,0.00,0,0,9550,9550,9550,9550,9550,9550,9550,14,1430,500,5920,10,1,2850000,272,37.60,1.95,12,0.00,254.00,4890.00,12680,20240507,-24.68,6800,20241216,40.44,9550,0.00,20250304,7790,22.59,20250131,12680,-24.68,20240507,6800,40.44,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20250305,150843,57,100.00,KONEX,,,N,N,N,N, ,N,9550,0,3,0.00,0,0,0.00,0,0,0,10980,8120,9550,0.00,0.00,0,0,9550,9550,9550,9550,9550,9550,9550,14,1430,500,5920,10,1,2850000,272,37.60,1.95,12,0.00,254.00,4890.00,12680,20240507,-24.68,6800,20241216,40.44,9550,0.00,20250304,7790,22.59,20250131,12680,-24.68,20240507,6800,40.44,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20250305,140842,57,100.00,KONEX,,,N,N,N,N, ,N,9550,0,3,0.00,0,0,0.00,0,0,0,10980,8120,9550,0.00,0.00,0,0,9550,9550,9550,9550,9550,9550,9550,14,1430,500,5920,10,1,2850000,272,37.60,1.95,12,0.00,254.00,4890.00,12680,20240507,-24.68,6800,20241216,40.44,9550,0.00,20250304,7790,22.59,20250131,12680,-24.68,20240507,6800,40.44,20241216,0.00,N,191600,500,14 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 160851 57 100.00 KONEX N N N N N 9450 -100 5 -1.05 0 0 0.00 0 0 0 10980 8120 9550 0.00 0.00 0 0 9550 9550 9550 9550 9550 9550 9550 14 1430 500 5920 10 1 2850000 269 37.20 1.93 12 0.00 254.00 4890.00 12680 20240507 -25.47 6800 20241216 38.97 9550 -1.05 20250304 7790 21.31 20250131 12680 -25.47 20240507 6800 38.97 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N
3 20250306 150850 57 100.00 KONEX N N N N N 9550 0 3 0.00 0 0 0.00 0 0 0 10980 8120 9550 0.00 0.00 0 0 9550 9550 9550 9550 9550 9550 9550 14 1430 500 5920 10 1 2850000 272 37.60 1.95 12 0.00 254.00 4890.00 12680 20240507 -24.68 6800 20241216 40.44 9550 0.00 20250304 7790 22.59 20250131 12680 -24.68 20240507 6800 40.44 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N
4 20250306 140849 57 100.00 KONEX N N N N N 9550 0 3 0.00 0 0 0.00 0 0 0 10980 8120 9550 0.00 0.00 0 0 9550 9550 9550 9550 9550 9550 9550 14 1430 500 5920 10 1 2850000 272 37.60 1.95 12 0.00 254.00 4890.00 12680 20240507 -24.68 6800 20241216 40.44 9550 0.00 20250304 7790 22.59 20250131 12680 -24.68 20240507 6800 40.44 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N
5 20250306 130850 57 100.00 KONEX N N N N N 9550 0 3 0.00 0 0 0.00 0 0 0 10980 8120 9550 0.00 0.00 0 0 9550 9550 9550 9550 9550 9550 9550 14 1430 500 5920 10 1 2850000 272 37.60 1.95 12 0.00 254.00 4890.00 12680 20240507 -24.68 6800 20241216 40.44 9550 0.00 20250304 7790 22.59 20250131 12680 -24.68 20240507 6800 40.44 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N
6 20250306 120849 57 100.00 KONEX N N N N N 9550 0 3 0.00 0 0 0.00 0 0 0 10980 8120 9550 0.00 0.00 0 0 9550 9550 9550 9550 9550 9550 9550 14 1430 500 5920 10 1 2850000 272 37.60 1.95 12 0.00 254.00 4890.00 12680 20240507 -24.68 6800 20241216 40.44 9550 0.00 20250304 7790 22.59 20250131 12680 -24.68 20240507 6800 40.44 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N
7 20250306 110846 57 100.00 KONEX N N N N N 9550 0 3 0.00 0 0 0.00 0 0 0 10980 8120 9550 0.00 0.00 0 0 9550 9550 9550 9550 9550 9550 9550 14 1430 500 5920 10 1 2850000 272 37.60 1.95 12 0.00 254.00 4890.00 12680 20240507 -24.68 6800 20241216 40.44 9550 0.00 20250304 7790 22.59 20250131 12680 -24.68 20240507 6800 40.44 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N
8 20250306 100849 57 100.00 KONEX N N N N N 9550 0 3 0.00 0 0 0.00 0 0 0 10980 8120 9550 0.00 0.00 0 0 9550 9550 9550 9550 9550 9550 9550 14 1430 500 5920 10 1 2850000 272 37.60 1.95 12 0.00 254.00 4890.00 12680 20240507 -24.68 6800 20241216 40.44 9550 0.00 20250304 7790 22.59 20250131 12680 -24.68 20240507 6800 40.44 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N
9 20250306 090852 57 100.00 KONEX N N N N N 9550 0 3 0.00 0 0 0.00 0 0 0 10980 8120 9550 0.00 0.00 0 0 9550 9550 9550 9550 9550 9550 9550 14 1430 500 5920 10 1 2850000 272 37.60 1.95 12 0.00 254.00 4890.00 12680 20240507 -24.68 6800 20241216 40.44 9550 0.00 20250304 7790 22.59 20250131 12680 -24.68 20240507 6800 40.44 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N
10 20250305 160840 57 100.00 KONEX N N N N N 9550 0 3 0.00 0 0 0.00 0 0 0 10980 8120 9550 0.00 0.00 0 0 9550 9550 9550 9550 9550 9550 9550 14 1430 500 5920 10 1 2850000 272 37.60 1.95 12 0.00 254.00 4890.00 12680 20240507 -24.68 6800 20241216 40.44 9550 0.00 20250304 7790 22.59 20250131 12680 -24.68 20240507 6800 40.44 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N
11 20250305 150843 57 100.00 KONEX N N N N N 9550 0 3 0.00 0 0 0.00 0 0 0 10980 8120 9550 0.00 0.00 0 0 9550 9550 9550 9550 9550 9550 9550 14 1430 500 5920 10 1 2850000 272 37.60 1.95 12 0.00 254.00 4890.00 12680 20240507 -24.68 6800 20241216 40.44 9550 0.00 20250304 7790 22.59 20250131 12680 -24.68 20240507 6800 40.44 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N
12 20250305 140842 57 100.00 KONEX N N N N N 9550 0 3 0.00 0 0 0.00 0 0 0 10980 8120 9550 0.00 0.00 0 0 9550 9550 9550 9550 9550 9550 9550 14 1430 500 5920 10 1 2850000 272 37.60 1.95 12 0.00 254.00 4890.00 12680 20240507 -24.68 6800 20241216 40.44 9550 0.00 20250304 7790 22.59 20250131 12680 -24.68 20240507 6800 40.44 20241216 0.00 N 191600 500 14 억 0 N N 0 N 00 N