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
179720/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
20250313,160903,57,100.00,KONEX,,,N,N,N,N, ,N,10620,-1870,4,-14.97,109370,10,0.00,11500,12480,10620,14360,10620,12490,10937.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,254,-7.37,33.19,12,0.00,-1441.00,320.00,15000,20240306,-29.20,6000,20240610,77.00,13490,-21.28,20250207,9090,16.83,20250102,15000,-29.20,20240326,6000,77.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250313,150903,57,100.00,KONEX,,,N,N,N,N, ,N,10620,-1870,4,-14.97,109370,10,0.00,11500,12480,10620,14360,10620,12490,10937.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,254,-7.37,33.19,12,0.00,-1441.00,320.00,15000,20240306,-29.20,6000,20240610,77.00,13490,-21.28,20250207,9090,16.83,20250102,15000,-29.20,20240326,6000,77.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250313,140902,57,100.00,KONEX,,,N,N,N,N, ,N,10620,-1870,4,-14.97,98750,9,0.00,11500,12480,10620,14360,10620,12490,10972.22,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,254,-7.37,33.19,12,0.00,-1441.00,320.00,15000,20240306,-29.20,6000,20240610,77.00,13490,-21.28,20250207,9090,16.83,20250102,15000,-29.20,20240326,6000,77.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250313,130903,57,100.00,KONEX,,,N,N,N,N, ,N,12480,-10,5,-0.08,23980,2,0.00,11500,12480,11500,14360,10620,12490,11990.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240306,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240326,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250313,120903,57,100.00,KONEX,,,N,N,N,N, ,N,12480,-10,5,-0.08,23980,2,0.00,11500,12480,11500,14360,10620,12490,11990.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240306,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240326,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250313,110904,57,100.00,KONEX,,,N,N,N,N, ,N,12480,-10,5,-0.08,23980,2,0.00,11500,12480,11500,14360,10620,12490,11990.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240306,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240326,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250313,100902,57,100.00,KONEX,,,N,N,N,N, ,N,12480,-10,5,-0.08,23980,2,0.00,11500,12480,11500,14360,10620,12490,11990.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.66,39.00,12,0.00,-1441.00,320.00,15000,20240306,-16.80,6000,20240610,108.00,13490,-7.49,20250207,9090,37.29,20250102,15000,-16.80,20240326,6000,108.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250313,090905,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,12490,12490,12490,12490,12490,12490,12490,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240306,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240326,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250312,160858,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,13150,12820,12160,11830,11170,12985,11995,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240306,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240326,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250312,150859,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,13150,12820,12160,11830,11170,12985,11995,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240306,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240326,6000,108.17,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250312,140857,57,100.00,KONEX,,,N,N,N,N, ,N,12490,0,3,0.00,0,0,0.00,0,0,0,14360,10620,12490,0.00,0.00,0,0,13150,12820,12160,11830,11170,12985,11995,12,1870,500,7490,10,1,2387579,298,-8.67,39.03,12,0.00,-1441.00,320.00,15000,20240306,-16.73,6000,20240610,108.17,13490,-7.41,20250207,9090,37.40,20250102,15000,-16.73,20240326,6000,108.17,20240610,0.00,N,179720,500,11 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 160903 57 100.00 KONEX N N N N N 10620 -1870 4 -14.97 109370 10 0.00 11500 12480 10620 14360 10620 12490 10937.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 254 -7.37 33.19 12 0.00 -1441.00 320.00 15000 20240306 -29.20 6000 20240610 77.00 13490 -21.28 20250207 9090 16.83 20250102 15000 -29.20 20240326 6000 77.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
3 20250313 150903 57 100.00 KONEX N N N N N 10620 -1870 4 -14.97 109370 10 0.00 11500 12480 10620 14360 10620 12490 10937.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 254 -7.37 33.19 12 0.00 -1441.00 320.00 15000 20240306 -29.20 6000 20240610 77.00 13490 -21.28 20250207 9090 16.83 20250102 15000 -29.20 20240326 6000 77.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
4 20250313 140902 57 100.00 KONEX N N N N N 10620 -1870 4 -14.97 98750 9 0.00 11500 12480 10620 14360 10620 12490 10972.22 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 254 -7.37 33.19 12 0.00 -1441.00 320.00 15000 20240306 -29.20 6000 20240610 77.00 13490 -21.28 20250207 9090 16.83 20250102 15000 -29.20 20240326 6000 77.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
5 20250313 130903 57 100.00 KONEX N N N N N 12480 -10 5 -0.08 23980 2 0.00 11500 12480 11500 14360 10620 12490 11990.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.66 39.00 12 0.00 -1441.00 320.00 15000 20240306 -16.80 6000 20240610 108.00 13490 -7.49 20250207 9090 37.29 20250102 15000 -16.80 20240326 6000 108.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
6 20250313 120903 57 100.00 KONEX N N N N N 12480 -10 5 -0.08 23980 2 0.00 11500 12480 11500 14360 10620 12490 11990.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.66 39.00 12 0.00 -1441.00 320.00 15000 20240306 -16.80 6000 20240610 108.00 13490 -7.49 20250207 9090 37.29 20250102 15000 -16.80 20240326 6000 108.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
7 20250313 110904 57 100.00 KONEX N N N N N 12480 -10 5 -0.08 23980 2 0.00 11500 12480 11500 14360 10620 12490 11990.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.66 39.00 12 0.00 -1441.00 320.00 15000 20240306 -16.80 6000 20240610 108.00 13490 -7.49 20250207 9090 37.29 20250102 15000 -16.80 20240326 6000 108.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
8 20250313 100902 57 100.00 KONEX N N N N N 12480 -10 5 -0.08 23980 2 0.00 11500 12480 11500 14360 10620 12490 11990.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.66 39.00 12 0.00 -1441.00 320.00 15000 20240306 -16.80 6000 20240610 108.00 13490 -7.49 20250207 9090 37.29 20250102 15000 -16.80 20240326 6000 108.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
9 20250313 090905 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 12490 12490 12490 12490 12490 12490 12490 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240306 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240326 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
10 20250312 160858 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 13150 12820 12160 11830 11170 12985 11995 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240306 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240326 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
11 20250312 150859 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 13150 12820 12160 11830 11170 12985 11995 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240306 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240326 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
12 20250312 140857 57 100.00 KONEX N N N N N 12490 0 3 0.00 0 0 0.00 0 0 0 14360 10620 12490 0.00 0.00 0 0 13150 12820 12160 11830 11170 12985 11995 12 1870 500 7490 10 1 2387579 298 -8.67 39.03 12 0.00 -1441.00 320.00 15000 20240306 -16.73 6000 20240610 108.17 13490 -7.41 20250207 9090 37.40 20250102 15000 -16.73 20240326 6000 108.17 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N