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
332190/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
20250313,161137,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-190,5,-6.81,0,0,0.00,0,0,0,3205,2375,2790,0.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,1,415,100,1670,5,1,1477839,38,-4.59,-13.40,12,0.00,-566.00,-194.00,10500,20250114,-75.24,2135,20250205,21.78,10500,-75.24,20250114,2135,21.78,20250205,10500,-75.24,20250114,2135,21.78,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250313,151137,57,100.00,KONEX,,,N,N,N,N, ,N,2790,0,3,0.00,0,0,0.00,0,0,0,3205,2375,2790,0.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,1,415,100,1670,5,1,1477839,41,-4.93,-14.38,12,0.00,-566.00,-194.00,10500,20250114,-73.43,2135,20250205,30.68,10500,-73.43,20250114,2135,30.68,20250205,10500,-73.43,20250114,2135,30.68,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250313,141138,57,100.00,KONEX,,,N,N,N,N, ,N,2790,0,3,0.00,0,0,0.00,0,0,0,3205,2375,2790,0.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,1,415,100,1670,5,1,1477839,41,-4.93,-14.38,12,0.00,-566.00,-194.00,10500,20250114,-73.43,2135,20250205,30.68,10500,-73.43,20250114,2135,30.68,20250205,10500,-73.43,20250114,2135,30.68,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250313,131137,57,100.00,KONEX,,,N,N,N,N, ,N,2790,0,3,0.00,0,0,0.00,0,0,0,3205,2375,2790,0.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,1,415,100,1670,5,1,1477839,41,-4.93,-14.38,12,0.00,-566.00,-194.00,10500,20250114,-73.43,2135,20250205,30.68,10500,-73.43,20250114,2135,30.68,20250205,10500,-73.43,20250114,2135,30.68,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250313,121137,57,100.00,KONEX,,,N,N,N,N, ,N,2790,0,3,0.00,0,0,0.00,0,0,0,3205,2375,2790,0.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,1,415,100,1670,5,1,1477839,41,-4.93,-14.38,12,0.00,-566.00,-194.00,10500,20250114,-73.43,2135,20250205,30.68,10500,-73.43,20250114,2135,30.68,20250205,10500,-73.43,20250114,2135,30.68,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250313,111140,57,100.00,KONEX,,,N,N,N,N, ,N,2790,0,3,0.00,0,0,0.00,0,0,0,3205,2375,2790,0.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,1,415,100,1670,5,1,1477839,41,-4.93,-14.38,12,0.00,-566.00,-194.00,10500,20250114,-73.43,2135,20250205,30.68,10500,-73.43,20250114,2135,30.68,20250205,10500,-73.43,20250114,2135,30.68,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250313,101136,57,100.00,KONEX,,,N,N,N,N, ,N,2790,0,3,0.00,0,0,0.00,0,0,0,3205,2375,2790,0.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,1,415,100,1670,5,1,1477839,41,-4.93,-14.38,12,0.00,-566.00,-194.00,10500,20250114,-73.43,2135,20250205,30.68,10500,-73.43,20250114,2135,30.68,20250205,10500,-73.43,20250114,2135,30.68,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250313,091139,57,100.00,KONEX,,,N,N,N,N, ,N,2790,0,3,0.00,0,0,0.00,0,0,0,3205,2375,2790,0.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,1,415,100,1670,5,1,1477839,41,-4.93,-14.38,12,0.00,-566.00,-194.00,10500,20250114,-73.43,2135,20250205,30.68,10500,-73.43,20250114,2135,30.68,20250205,10500,-73.43,20250114,2135,30.68,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250312,161131,57,100.00,KONEX,,,N,N,N,N, ,N,2790,190,2,7.31,30690,11,0.00,2790,2790,2790,2990,2210,2600,2790.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,1,390,100,1560,5,1,1477839,41,-4.93,-14.38,12,0.00,-566.00,-194.00,10500,20250114,-73.43,2135,20250205,30.68,10500,-73.43,20250114,2135,30.68,20250205,10500,-73.43,20250114,2135,30.68,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250312,151132,57,100.00,KONEX,,,N,N,N,N, ,N,2790,190,2,7.31,30690,11,0.00,2790,2790,2790,2990,2210,2600,2790.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,1,390,100,1560,5,1,1477839,41,-4.93,-14.38,12,0.00,-566.00,-194.00,10500,20250114,-73.43,2135,20250205,30.68,10500,-73.43,20250114,2135,30.68,20250205,10500,-73.43,20250114,2135,30.68,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N
20250312,141129,57,100.00,KONEX,,,N,N,N,N, ,N,2790,190,2,7.31,30690,11,0.00,2790,2790,2790,2990,2210,2600,2790.00,0.00,0,0,2600,2600,2600,2600,2600,2600,2600,1,390,100,1560,5,1,1477839,41,-4.93,-14.38,12,0.00,-566.00,-194.00,10500,20250114,-73.43,2135,20250205,30.68,10500,-73.43,20250114,2135,30.68,20250205,10500,-73.43,20250114,2135,30.68,20250205,0.00,N,332190,100,1 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 161137 57 100.00 KONEX N N N N N 2600 -190 5 -6.81 0 0 0.00 0 0 0 3205 2375 2790 0.00 0.00 0 0 2790 2790 2790 2790 2790 2790 2790 1 415 100 1670 5 1 1477839 38 -4.59 -13.40 12 0.00 -566.00 -194.00 10500 20250114 -75.24 2135 20250205 21.78 10500 -75.24 20250114 2135 21.78 20250205 10500 -75.24 20250114 2135 21.78 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
3 20250313 151137 57 100.00 KONEX N N N N N 2790 0 3 0.00 0 0 0.00 0 0 0 3205 2375 2790 0.00 0.00 0 0 2790 2790 2790 2790 2790 2790 2790 1 415 100 1670 5 1 1477839 41 -4.93 -14.38 12 0.00 -566.00 -194.00 10500 20250114 -73.43 2135 20250205 30.68 10500 -73.43 20250114 2135 30.68 20250205 10500 -73.43 20250114 2135 30.68 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
4 20250313 141138 57 100.00 KONEX N N N N N 2790 0 3 0.00 0 0 0.00 0 0 0 3205 2375 2790 0.00 0.00 0 0 2790 2790 2790 2790 2790 2790 2790 1 415 100 1670 5 1 1477839 41 -4.93 -14.38 12 0.00 -566.00 -194.00 10500 20250114 -73.43 2135 20250205 30.68 10500 -73.43 20250114 2135 30.68 20250205 10500 -73.43 20250114 2135 30.68 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
5 20250313 131137 57 100.00 KONEX N N N N N 2790 0 3 0.00 0 0 0.00 0 0 0 3205 2375 2790 0.00 0.00 0 0 2790 2790 2790 2790 2790 2790 2790 1 415 100 1670 5 1 1477839 41 -4.93 -14.38 12 0.00 -566.00 -194.00 10500 20250114 -73.43 2135 20250205 30.68 10500 -73.43 20250114 2135 30.68 20250205 10500 -73.43 20250114 2135 30.68 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
6 20250313 121137 57 100.00 KONEX N N N N N 2790 0 3 0.00 0 0 0.00 0 0 0 3205 2375 2790 0.00 0.00 0 0 2790 2790 2790 2790 2790 2790 2790 1 415 100 1670 5 1 1477839 41 -4.93 -14.38 12 0.00 -566.00 -194.00 10500 20250114 -73.43 2135 20250205 30.68 10500 -73.43 20250114 2135 30.68 20250205 10500 -73.43 20250114 2135 30.68 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
7 20250313 111140 57 100.00 KONEX N N N N N 2790 0 3 0.00 0 0 0.00 0 0 0 3205 2375 2790 0.00 0.00 0 0 2790 2790 2790 2790 2790 2790 2790 1 415 100 1670 5 1 1477839 41 -4.93 -14.38 12 0.00 -566.00 -194.00 10500 20250114 -73.43 2135 20250205 30.68 10500 -73.43 20250114 2135 30.68 20250205 10500 -73.43 20250114 2135 30.68 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
8 20250313 101136 57 100.00 KONEX N N N N N 2790 0 3 0.00 0 0 0.00 0 0 0 3205 2375 2790 0.00 0.00 0 0 2790 2790 2790 2790 2790 2790 2790 1 415 100 1670 5 1 1477839 41 -4.93 -14.38 12 0.00 -566.00 -194.00 10500 20250114 -73.43 2135 20250205 30.68 10500 -73.43 20250114 2135 30.68 20250205 10500 -73.43 20250114 2135 30.68 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
9 20250313 091139 57 100.00 KONEX N N N N N 2790 0 3 0.00 0 0 0.00 0 0 0 3205 2375 2790 0.00 0.00 0 0 2790 2790 2790 2790 2790 2790 2790 1 415 100 1670 5 1 1477839 41 -4.93 -14.38 12 0.00 -566.00 -194.00 10500 20250114 -73.43 2135 20250205 30.68 10500 -73.43 20250114 2135 30.68 20250205 10500 -73.43 20250114 2135 30.68 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
10 20250312 161131 57 100.00 KONEX N N N N N 2790 190 2 7.31 30690 11 0.00 2790 2790 2790 2990 2210 2600 2790.00 0.00 0 0 2600 2600 2600 2600 2600 2600 2600 1 390 100 1560 5 1 1477839 41 -4.93 -14.38 12 0.00 -566.00 -194.00 10500 20250114 -73.43 2135 20250205 30.68 10500 -73.43 20250114 2135 30.68 20250205 10500 -73.43 20250114 2135 30.68 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
11 20250312 151132 57 100.00 KONEX N N N N N 2790 190 2 7.31 30690 11 0.00 2790 2790 2790 2990 2210 2600 2790.00 0.00 0 0 2600 2600 2600 2600 2600 2600 2600 1 390 100 1560 5 1 1477839 41 -4.93 -14.38 12 0.00 -566.00 -194.00 10500 20250114 -73.43 2135 20250205 30.68 10500 -73.43 20250114 2135 30.68 20250205 10500 -73.43 20250114 2135 30.68 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N
12 20250312 141129 57 100.00 KONEX N N N N N 2790 190 2 7.31 30690 11 0.00 2790 2790 2790 2990 2210 2600 2790.00 0.00 0 0 2600 2600 2600 2600 2600 2600 2600 1 390 100 1560 5 1 1477839 41 -4.93 -14.38 12 0.00 -566.00 -194.00 10500 20250114 -73.43 2135 20250205 30.68 10500 -73.43 20250114 2135 30.68 20250205 10500 -73.43 20250114 2135 30.68 20250205 0.00 N 332190 100 1 억 0 N N 0 N 00 N