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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160800,57,100.00,KONEX,,,N,N,N,N, ,N,1284,1,2,0.08,2001237,1791,6888.46,1299,1299,1100,1475,1091,1283,1117.39,0.00,0,0,1417,1349,1230,1162,1043,1290,1103,36,192,500,790,1,1,7125253,91,3.64,0.23,12,0.03,353.00,5560.00,1833,20241230,-29.95,910,20241204,41.10,1750,-26.63,20250107,1011,27.00,20250116,1833,-29.95,20241230,910,41.10,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250313,150801,57,100.00,KONEX,,,N,N,N,N, ,N,1284,1,2,0.08,2001237,1791,6888.46,1299,1299,1100,1475,1091,1283,1117.39,0.00,0,0,1417,1349,1230,1162,1043,1290,1103,36,192,500,790,1,1,7125253,91,3.64,0.23,12,0.03,353.00,5560.00,1833,20241230,-29.95,910,20241204,41.10,1750,-26.63,20250107,1011,27.00,20250116,1833,-29.95,20241230,910,41.10,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250313,140800,57,100.00,KONEX,,,N,N,N,N, ,N,1285,2,2,0.16,1997559,1788,6876.92,1299,1299,1100,1475,1091,1283,1117.20,0.00,0,0,1417,1349,1230,1162,1043,1290,1103,36,192,500,790,1,1,7125253,92,3.64,0.23,12,0.03,353.00,5560.00,1833,20241230,-29.90,910,20241204,41.21,1750,-26.57,20250107,1011,27.10,20250116,1833,-29.90,20241230,910,41.21,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250313,130801,57,100.00,KONEX,,,N,N,N,N, ,N,1286,3,2,0.23,1996274,1787,6873.08,1299,1299,1100,1475,1091,1283,1117.11,0.00,0,0,1417,1349,1230,1162,1043,1290,1103,36,192,500,790,1,1,7125253,92,3.64,0.23,12,0.03,353.00,5560.00,1833,20241230,-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
20250313,120801,57,100.00,KONEX,,,N,N,N,N, ,N,1286,3,2,0.23,1996274,1787,6873.08,1299,1299,1100,1475,1091,1283,1117.11,0.00,0,0,1417,1349,1230,1162,1043,1290,1103,36,192,500,790,1,1,7125253,92,3.64,0.23,12,0.03,353.00,5560.00,1833,20241230,-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
20250313,110801,57,100.00,KONEX,,,N,N,N,N, ,N,1295,12,2,0.94,6310,5,19.23,1299,1299,1120,1475,1091,1283,1262.00,0.00,0,0,1417,1349,1230,1162,1043,1290,1103,36,192,500,790,1,1,7125253,92,3.67,0.23,12,0.00,353.00,5560.00,1833,20241230,-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
20250313,100759,57,100.00,KONEX,,,N,N,N,N, ,N,1295,12,2,0.94,6310,5,19.23,1299,1299,1120,1475,1091,1283,1262.00,0.00,0,0,1417,1349,1230,1162,1043,1290,1103,36,192,500,790,1,1,7125253,92,3.67,0.23,12,0.00,353.00,5560.00,1833,20241230,-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
20250313,090802,57,100.00,KONEX,,,N,N,N,N, ,N,1299,16,2,1.25,2598,2,7.69,1299,1299,1299,1475,1091,1283,1299.00,0.00,0,0,1417,1349,1230,1162,1043,1290,1103,36,192,500,790,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.13,910,20241204,42.75,1750,-25.77,20250107,1011,28.49,20250116,1833,-29.13,20241230,910,42.75,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250312,160756,57,100.00,KONEX,,,N,N,N,N, ,N,1283,-2,5,-0.16,32364,26,185.71,1298,1298,1111,1477,1093,1285,1244.77,0.00,0,0,1427,1356,1228,1157,1029,1391,1192,36,192,500,790,1,1,7125253,91,3.63,0.23,12,0.00,353.00,5560.00,1833,20241230,-30.01,910,20241204,40.99,1750,-26.69,20250107,1011,26.90,20250116,1833,-30.01,20241230,910,40.99,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250312,150757,57,100.00,KONEX,,,N,N,N,N, ,N,1283,-2,5,-0.16,29969,24,171.43,1298,1298,1111,1477,1093,1285,1248.71,0.00,0,0,1427,1356,1228,1157,1029,1391,1192,36,192,500,790,1,1,7125253,91,3.63,0.23,12,0.00,353.00,5560.00,1833,20241230,-30.01,910,20241204,40.99,1750,-26.69,20250107,1011,26.90,20250116,1833,-30.01,20241230,910,40.99,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250312,140756,57,100.00,KONEX,,,N,N,N,N, ,N,1286,1,2,0.08,25177,20,142.86,1298,1298,1111,1477,1093,1285,1258.85,0.00,0,0,1427,1356,1228,1157,1029,1391,1192,36,192,500,790,1,1,7125253,92,3.64,0.23,12,0.00,353.00,5560.00,1833,20241230,-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
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 20250313 160800 57 100.00 KONEX N N N N N 1284 1 2 0.08 2001237 1791 6888.46 1299 1299 1100 1475 1091 1283 1117.39 0.00 0 0 1417 1349 1230 1162 1043 1290 1103 36 192 500 790 1 1 7125253 91 3.64 0.23 12 0.03 353.00 5560.00 1833 20241230 -29.95 910 20241204 41.10 1750 -26.63 20250107 1011 27.00 20250116 1833 -29.95 20241230 910 41.10 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
3 20250313 150801 57 100.00 KONEX N N N N N 1284 1 2 0.08 2001237 1791 6888.46 1299 1299 1100 1475 1091 1283 1117.39 0.00 0 0 1417 1349 1230 1162 1043 1290 1103 36 192 500 790 1 1 7125253 91 3.64 0.23 12 0.03 353.00 5560.00 1833 20241230 -29.95 910 20241204 41.10 1750 -26.63 20250107 1011 27.00 20250116 1833 -29.95 20241230 910 41.10 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
4 20250313 140800 57 100.00 KONEX N N N N N 1285 2 2 0.16 1997559 1788 6876.92 1299 1299 1100 1475 1091 1283 1117.20 0.00 0 0 1417 1349 1230 1162 1043 1290 1103 36 192 500 790 1 1 7125253 92 3.64 0.23 12 0.03 353.00 5560.00 1833 20241230 -29.90 910 20241204 41.21 1750 -26.57 20250107 1011 27.10 20250116 1833 -29.90 20241230 910 41.21 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
5 20250313 130801 57 100.00 KONEX N N N N N 1286 3 2 0.23 1996274 1787 6873.08 1299 1299 1100 1475 1091 1283 1117.11 0.00 0 0 1417 1349 1230 1162 1043 1290 1103 36 192 500 790 1 1 7125253 92 3.64 0.23 12 0.03 353.00 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
6 20250313 120801 57 100.00 KONEX N N N N N 1286 3 2 0.23 1996274 1787 6873.08 1299 1299 1100 1475 1091 1283 1117.11 0.00 0 0 1417 1349 1230 1162 1043 1290 1103 36 192 500 790 1 1 7125253 92 3.64 0.23 12 0.03 353.00 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
7 20250313 110801 57 100.00 KONEX N N N N N 1295 12 2 0.94 6310 5 19.23 1299 1299 1120 1475 1091 1283 1262.00 0.00 0 0 1417 1349 1230 1162 1043 1290 1103 36 192 500 790 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
8 20250313 100759 57 100.00 KONEX N N N N N 1295 12 2 0.94 6310 5 19.23 1299 1299 1120 1475 1091 1283 1262.00 0.00 0 0 1417 1349 1230 1162 1043 1290 1103 36 192 500 790 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
9 20250313 090802 57 100.00 KONEX N N N N N 1299 16 2 1.25 2598 2 7.69 1299 1299 1299 1475 1091 1283 1299.00 0.00 0 0 1417 1349 1230 1162 1043 1290 1103 36 192 500 790 1 1 7125253 93 3.68 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.13 910 20241204 42.75 1750 -25.77 20250107 1011 28.49 20250116 1833 -29.13 20241230 910 42.75 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
10 20250312 160756 57 100.00 KONEX N N N N N 1283 -2 5 -0.16 32364 26 185.71 1298 1298 1111 1477 1093 1285 1244.77 0.00 0 0 1427 1356 1228 1157 1029 1391 1192 36 192 500 790 1 1 7125253 91 3.63 0.23 12 0.00 353.00 5560.00 1833 20241230 -30.01 910 20241204 40.99 1750 -26.69 20250107 1011 26.90 20250116 1833 -30.01 20241230 910 40.99 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
11 20250312 150757 57 100.00 KONEX N N N N N 1283 -2 5 -0.16 29969 24 171.43 1298 1298 1111 1477 1093 1285 1248.71 0.00 0 0 1427 1356 1228 1157 1029 1391 1192 36 192 500 790 1 1 7125253 91 3.63 0.23 12 0.00 353.00 5560.00 1833 20241230 -30.01 910 20241204 40.99 1750 -26.69 20250107 1011 26.90 20250116 1833 -30.01 20241230 910 40.99 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
12 20250312 140756 57 100.00 KONEX N N N N N 1286 1 2 0.08 25177 20 142.86 1298 1298 1111 1477 1093 1285 1258.85 0.00 0 0 1427 1356 1228 1157 1029 1391 1192 36 192 500 790 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