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
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
20250313,160909,57,100.00,KONEX,,,N,N,N,N, ,N,1856,-1,5,-0.05,0,0,0.00,0,0,0,2135,1579,1857,0.00,23.54,0,0,1857,1857,1857,1857,1857,1857,1857,24,278,500,1110,1,1,4800000,89,92.80,2.58,12,0.00,20.00,718.00,2460,20240621,-24.55,993,20250123,86.91,2085,-10.98,20250110,993,86.91,20250123,2460,-24.55,20240621,993,86.91,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250313,150911,57,100.00,KONEX,,,N,N,N,N, ,N,1857,0,3,0.00,0,0,0.00,0,0,0,2135,1579,1857,0.00,23.54,0,0,1857,1857,1857,1857,1857,1857,1857,24,278,500,1110,1,1,4800000,89,92.85,2.59,12,0.00,20.00,718.00,2460,20240621,-24.51,993,20250123,87.01,2085,-10.94,20250110,993,87.01,20250123,2460,-24.51,20240621,993,87.01,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250313,140909,57,100.00,KONEX,,,N,N,N,N, ,N,1857,0,3,0.00,0,0,0.00,0,0,0,2135,1579,1857,0.00,23.54,0,0,1857,1857,1857,1857,1857,1857,1857,24,278,500,1110,1,1,4800000,89,92.85,2.59,12,0.00,20.00,718.00,2460,20240621,-24.51,993,20250123,87.01,2085,-10.94,20250110,993,87.01,20250123,2460,-24.51,20240621,993,87.01,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250313,130910,57,100.00,KONEX,,,N,N,N,N, ,N,1857,0,3,0.00,0,0,0.00,0,0,0,2135,1579,1857,0.00,23.54,0,0,1857,1857,1857,1857,1857,1857,1857,24,278,500,1110,1,1,4800000,89,92.85,2.59,12,0.00,20.00,718.00,2460,20240621,-24.51,993,20250123,87.01,2085,-10.94,20250110,993,87.01,20250123,2460,-24.51,20240621,993,87.01,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250313,120910,57,100.00,KONEX,,,N,N,N,N, ,N,1857,0,3,0.00,0,0,0.00,0,0,0,2135,1579,1857,0.00,23.54,0,0,1857,1857,1857,1857,1857,1857,1857,24,278,500,1110,1,1,4800000,89,92.85,2.59,12,0.00,20.00,718.00,2460,20240621,-24.51,993,20250123,87.01,2085,-10.94,20250110,993,87.01,20250123,2460,-24.51,20240621,993,87.01,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250313,110911,57,100.00,KONEX,,,N,N,N,N, ,N,1857,0,3,0.00,0,0,0.00,0,0,0,2135,1579,1857,0.00,23.54,0,0,1857,1857,1857,1857,1857,1857,1857,24,278,500,1110,1,1,4800000,89,92.85,2.59,12,0.00,20.00,718.00,2460,20240621,-24.51,993,20250123,87.01,2085,-10.94,20250110,993,87.01,20250123,2460,-24.51,20240621,993,87.01,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250313,100909,57,100.00,KONEX,,,N,N,N,N, ,N,1857,0,3,0.00,0,0,0.00,0,0,0,2135,1579,1857,0.00,23.54,0,0,1857,1857,1857,1857,1857,1857,1857,24,278,500,1110,1,1,4800000,89,92.85,2.59,12,0.00,20.00,718.00,2460,20240621,-24.51,993,20250123,87.01,2085,-10.94,20250110,993,87.01,20250123,2460,-24.51,20240621,993,87.01,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250313,090913,57,100.00,KONEX,,,N,N,N,N, ,N,1857,0,3,0.00,0,0,0.00,0,0,0,2135,1579,1857,0.00,23.54,0,0,1857,1857,1857,1857,1857,1857,1857,24,278,500,1110,1,1,4800000,89,92.85,2.59,12,0.00,20.00,718.00,2460,20240621,-24.51,993,20250123,87.01,2085,-10.94,20250110,993,87.01,20250123,2460,-24.51,20240621,993,87.01,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250312,160905,57,100.00,KONEX,,,N,N,N,N, ,N,1857,242,1,14.98,1857,1,0.00,1857,1857,1857,1857,1373,1615,1857.00,23.54,0,0,1615,1615,1615,1615,1615,1615,1615,24,242,500,960,1,1,4800000,89,92.85,2.59,12,0.00,20.00,718.00,2460,20240621,-24.51,993,20250123,87.01,2085,-10.94,20250110,993,87.01,20250123,2460,-24.51,20240621,993,87.01,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250312,150906,57,100.00,KONEX,,,N,N,N,N, ,N,1857,242,1,14.98,1857,1,0.00,1857,1857,1857,1857,1373,1615,1857.00,23.54,0,0,1615,1615,1615,1615,1615,1615,1615,24,242,500,960,1,1,4800000,89,92.85,2.59,12,0.00,20.00,718.00,2460,20240621,-24.51,993,20250123,87.01,2085,-10.94,20250110,993,87.01,20250123,2460,-24.51,20240621,993,87.01,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20250312,140904,57,100.00,KONEX,,,N,N,N,N, ,N,1857,242,1,14.98,1857,1,0.00,1857,1857,1857,1857,1373,1615,1857.00,23.54,0,0,1615,1615,1615,1615,1615,1615,1615,24,242,500,960,1,1,4800000,89,92.85,2.59,12,0.00,20.00,718.00,2460,20240621,-24.51,993,20250123,87.01,2085,-10.94,20250110,993,87.01,20250123,2460,-24.51,20240621,993,87.01,20250123,0.00,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 20250313 160909 57 100.00 KONEX N N N N N 1856 -1 5 -0.05 0 0 0.00 0 0 0 2135 1579 1857 0.00 23.54 0 0 1857 1857 1857 1857 1857 1857 1857 24 278 500 1110 1 1 4800000 89 92.80 2.58 12 0.00 20.00 718.00 2460 20240621 -24.55 993 20250123 86.91 2085 -10.98 20250110 993 86.91 20250123 2460 -24.55 20240621 993 86.91 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
3 20250313 150911 57 100.00 KONEX N N N N N 1857 0 3 0.00 0 0 0.00 0 0 0 2135 1579 1857 0.00 23.54 0 0 1857 1857 1857 1857 1857 1857 1857 24 278 500 1110 1 1 4800000 89 92.85 2.59 12 0.00 20.00 718.00 2460 20240621 -24.51 993 20250123 87.01 2085 -10.94 20250110 993 87.01 20250123 2460 -24.51 20240621 993 87.01 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
4 20250313 140909 57 100.00 KONEX N N N N N 1857 0 3 0.00 0 0 0.00 0 0 0 2135 1579 1857 0.00 23.54 0 0 1857 1857 1857 1857 1857 1857 1857 24 278 500 1110 1 1 4800000 89 92.85 2.59 12 0.00 20.00 718.00 2460 20240621 -24.51 993 20250123 87.01 2085 -10.94 20250110 993 87.01 20250123 2460 -24.51 20240621 993 87.01 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
5 20250313 130910 57 100.00 KONEX N N N N N 1857 0 3 0.00 0 0 0.00 0 0 0 2135 1579 1857 0.00 23.54 0 0 1857 1857 1857 1857 1857 1857 1857 24 278 500 1110 1 1 4800000 89 92.85 2.59 12 0.00 20.00 718.00 2460 20240621 -24.51 993 20250123 87.01 2085 -10.94 20250110 993 87.01 20250123 2460 -24.51 20240621 993 87.01 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
6 20250313 120910 57 100.00 KONEX N N N N N 1857 0 3 0.00 0 0 0.00 0 0 0 2135 1579 1857 0.00 23.54 0 0 1857 1857 1857 1857 1857 1857 1857 24 278 500 1110 1 1 4800000 89 92.85 2.59 12 0.00 20.00 718.00 2460 20240621 -24.51 993 20250123 87.01 2085 -10.94 20250110 993 87.01 20250123 2460 -24.51 20240621 993 87.01 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
7 20250313 110911 57 100.00 KONEX N N N N N 1857 0 3 0.00 0 0 0.00 0 0 0 2135 1579 1857 0.00 23.54 0 0 1857 1857 1857 1857 1857 1857 1857 24 278 500 1110 1 1 4800000 89 92.85 2.59 12 0.00 20.00 718.00 2460 20240621 -24.51 993 20250123 87.01 2085 -10.94 20250110 993 87.01 20250123 2460 -24.51 20240621 993 87.01 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
8 20250313 100909 57 100.00 KONEX N N N N N 1857 0 3 0.00 0 0 0.00 0 0 0 2135 1579 1857 0.00 23.54 0 0 1857 1857 1857 1857 1857 1857 1857 24 278 500 1110 1 1 4800000 89 92.85 2.59 12 0.00 20.00 718.00 2460 20240621 -24.51 993 20250123 87.01 2085 -10.94 20250110 993 87.01 20250123 2460 -24.51 20240621 993 87.01 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
9 20250313 090913 57 100.00 KONEX N N N N N 1857 0 3 0.00 0 0 0.00 0 0 0 2135 1579 1857 0.00 23.54 0 0 1857 1857 1857 1857 1857 1857 1857 24 278 500 1110 1 1 4800000 89 92.85 2.59 12 0.00 20.00 718.00 2460 20240621 -24.51 993 20250123 87.01 2085 -10.94 20250110 993 87.01 20250123 2460 -24.51 20240621 993 87.01 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
10 20250312 160905 57 100.00 KONEX N N N N N 1857 242 1 14.98 1857 1 0.00 1857 1857 1857 1857 1373 1615 1857.00 23.54 0 0 1615 1615 1615 1615 1615 1615 1615 24 242 500 960 1 1 4800000 89 92.85 2.59 12 0.00 20.00 718.00 2460 20240621 -24.51 993 20250123 87.01 2085 -10.94 20250110 993 87.01 20250123 2460 -24.51 20240621 993 87.01 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
11 20250312 150906 57 100.00 KONEX N N N N N 1857 242 1 14.98 1857 1 0.00 1857 1857 1857 1857 1373 1615 1857.00 23.54 0 0 1615 1615 1615 1615 1615 1615 1615 24 242 500 960 1 1 4800000 89 92.85 2.59 12 0.00 20.00 718.00 2460 20240621 -24.51 993 20250123 87.01 2085 -10.94 20250110 993 87.01 20250123 2460 -24.51 20240621 993 87.01 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
12 20250312 140904 57 100.00 KONEX N N N N N 1857 242 1 14.98 1857 1 0.00 1857 1857 1857 1857 1373 1615 1857.00 23.54 0 0 1615 1615 1615 1615 1615 1615 1615 24 242 500 960 1 1 4800000 89 92.85 2.59 12 0.00 20.00 718.00 2460 20240621 -24.51 993 20250123 87.01 2085 -10.94 20250110 993 87.01 20250123 2460 -24.51 20240621 993 87.01 20250123 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N