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
390110/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
20250313,161223,57,100.00,KONEX,,,N,N,N,N, ,N,1878,-22,5,-1.16,26277,14,700.00,1883,1883,1870,2185,1615,1900,1876.93,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,171,-5.10,6.45,12,0.00,-368.00,291.00,2300,20250304,-18.35,1016,20240422,84.84,2300,-18.35,20250304,1599,17.45,20250103,2300,-18.35,20250304,1016,84.84,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250313,151224,57,100.00,KONEX,,,N,N,N,N, ,N,1878,-22,5,-1.16,26277,14,700.00,1883,1883,1870,2185,1615,1900,1876.93,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,171,-5.10,6.45,12,0.00,-368.00,291.00,2300,20250304,-18.35,1016,20240422,84.84,2300,-18.35,20250304,1599,17.45,20250103,2300,-18.35,20250304,1016,84.84,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250313,141225,57,100.00,KONEX,,,N,N,N,N, ,N,1878,-22,5,-1.16,26277,14,700.00,1883,1883,1870,2185,1615,1900,1876.93,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,171,-5.10,6.45,12,0.00,-368.00,291.00,2300,20250304,-18.35,1016,20240422,84.84,2300,-18.35,20250304,1599,17.45,20250103,2300,-18.35,20250304,1016,84.84,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250313,131224,57,100.00,KONEX,,,N,N,N,N, ,N,1878,-22,5,-1.16,26277,14,700.00,1883,1883,1870,2185,1615,1900,1876.93,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,171,-5.10,6.45,12,0.00,-368.00,291.00,2300,20250304,-18.35,1016,20240422,84.84,2300,-18.35,20250304,1599,17.45,20250103,2300,-18.35,20250304,1016,84.84,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250313,121224,57,100.00,KONEX,,,N,N,N,N, ,N,1883,-17,5,-0.89,9415,5,250.00,1883,1883,1883,2185,1615,1900,1883.00,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,171,-5.12,6.47,12,0.00,-368.00,291.00,2300,20250304,-18.13,1016,20240422,85.33,2300,-18.13,20250304,1599,17.76,20250103,2300,-18.13,20250304,1016,85.33,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250313,111226,57,100.00,KONEX,,,N,N,N,N, ,N,1883,-17,5,-0.89,9415,5,250.00,1883,1883,1883,2185,1615,1900,1883.00,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,171,-5.12,6.47,12,0.00,-368.00,291.00,2300,20250304,-18.13,1016,20240422,85.33,2300,-18.13,20250304,1599,17.76,20250103,2300,-18.13,20250304,1016,85.33,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250313,101223,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,0,0,0.00,0,0,0,2185,1615,1900,0.00,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2300,20250304,-17.39,1016,20240422,87.01,2300,-17.39,20250304,1599,18.82,20250103,2300,-17.39,20250304,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250313,091227,57,100.00,KONEX,,,N,N,N,N, ,N,1900,0,3,0.00,0,0,0.00,0,0,0,2185,1615,1900,0.00,0.00,0,0,1900,1900,1900,1900,1900,1900,1900,45,285,500,1140,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2300,20250304,-17.39,1016,20240422,87.01,2300,-17.39,20250304,1599,18.82,20250103,2300,-17.39,20250304,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250312,161217,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-90,5,-4.52,3800,2,66.67,1900,1900,1900,2285,1692,1990,1900.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2300,20250304,-17.39,1016,20240422,87.01,2300,-17.39,20250304,1599,18.82,20250103,2300,-17.39,20250304,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250312,151220,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-90,5,-4.52,1900,1,33.33,1900,1900,1900,2285,1692,1990,1900.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2300,20250304,-17.39,1016,20240422,87.01,2300,-17.39,20250304,1599,18.82,20250103,2300,-17.39,20250304,1016,87.01,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20250312,141215,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-90,5,-4.52,1900,1,33.33,1900,1900,1900,2285,1692,1990,1900.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,173,-5.16,6.53,12,0.00,-368.00,291.00,2300,20250304,-17.39,1016,20240422,87.01,2300,-17.39,20250304,1599,18.82,20250103,2300,-17.39,20250304,1016,87.01,20240422,0.00,N,390110,500,45 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 161223 57 100.00 KONEX N N N N N 1878 -22 5 -1.16 26277 14 700.00 1883 1883 1870 2185 1615 1900 1876.93 0.00 0 0 1900 1900 1900 1900 1900 1900 1900 45 285 500 1140 1 1 9087297 171 -5.10 6.45 12 0.00 -368.00 291.00 2300 20250304 -18.35 1016 20240422 84.84 2300 -18.35 20250304 1599 17.45 20250103 2300 -18.35 20250304 1016 84.84 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
3 20250313 151224 57 100.00 KONEX N N N N N 1878 -22 5 -1.16 26277 14 700.00 1883 1883 1870 2185 1615 1900 1876.93 0.00 0 0 1900 1900 1900 1900 1900 1900 1900 45 285 500 1140 1 1 9087297 171 -5.10 6.45 12 0.00 -368.00 291.00 2300 20250304 -18.35 1016 20240422 84.84 2300 -18.35 20250304 1599 17.45 20250103 2300 -18.35 20250304 1016 84.84 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
4 20250313 141225 57 100.00 KONEX N N N N N 1878 -22 5 -1.16 26277 14 700.00 1883 1883 1870 2185 1615 1900 1876.93 0.00 0 0 1900 1900 1900 1900 1900 1900 1900 45 285 500 1140 1 1 9087297 171 -5.10 6.45 12 0.00 -368.00 291.00 2300 20250304 -18.35 1016 20240422 84.84 2300 -18.35 20250304 1599 17.45 20250103 2300 -18.35 20250304 1016 84.84 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
5 20250313 131224 57 100.00 KONEX N N N N N 1878 -22 5 -1.16 26277 14 700.00 1883 1883 1870 2185 1615 1900 1876.93 0.00 0 0 1900 1900 1900 1900 1900 1900 1900 45 285 500 1140 1 1 9087297 171 -5.10 6.45 12 0.00 -368.00 291.00 2300 20250304 -18.35 1016 20240422 84.84 2300 -18.35 20250304 1599 17.45 20250103 2300 -18.35 20250304 1016 84.84 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
6 20250313 121224 57 100.00 KONEX N N N N N 1883 -17 5 -0.89 9415 5 250.00 1883 1883 1883 2185 1615 1900 1883.00 0.00 0 0 1900 1900 1900 1900 1900 1900 1900 45 285 500 1140 1 1 9087297 171 -5.12 6.47 12 0.00 -368.00 291.00 2300 20250304 -18.13 1016 20240422 85.33 2300 -18.13 20250304 1599 17.76 20250103 2300 -18.13 20250304 1016 85.33 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
7 20250313 111226 57 100.00 KONEX N N N N N 1883 -17 5 -0.89 9415 5 250.00 1883 1883 1883 2185 1615 1900 1883.00 0.00 0 0 1900 1900 1900 1900 1900 1900 1900 45 285 500 1140 1 1 9087297 171 -5.12 6.47 12 0.00 -368.00 291.00 2300 20250304 -18.13 1016 20240422 85.33 2300 -18.13 20250304 1599 17.76 20250103 2300 -18.13 20250304 1016 85.33 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
8 20250313 101223 57 100.00 KONEX N N N N N 1900 0 3 0.00 0 0 0.00 0 0 0 2185 1615 1900 0.00 0.00 0 0 1900 1900 1900 1900 1900 1900 1900 45 285 500 1140 1 1 9087297 173 -5.16 6.53 12 0.00 -368.00 291.00 2300 20250304 -17.39 1016 20240422 87.01 2300 -17.39 20250304 1599 18.82 20250103 2300 -17.39 20250304 1016 87.01 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
9 20250313 091227 57 100.00 KONEX N N N N N 1900 0 3 0.00 0 0 0.00 0 0 0 2185 1615 1900 0.00 0.00 0 0 1900 1900 1900 1900 1900 1900 1900 45 285 500 1140 1 1 9087297 173 -5.16 6.53 12 0.00 -368.00 291.00 2300 20250304 -17.39 1016 20240422 87.01 2300 -17.39 20250304 1599 18.82 20250103 2300 -17.39 20250304 1016 87.01 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
10 20250312 161217 57 100.00 KONEX N N N N N 1900 -90 5 -4.52 3800 2 66.67 1900 1900 1900 2285 1692 1990 1900.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 173 -5.16 6.53 12 0.00 -368.00 291.00 2300 20250304 -17.39 1016 20240422 87.01 2300 -17.39 20250304 1599 18.82 20250103 2300 -17.39 20250304 1016 87.01 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
11 20250312 151220 57 100.00 KONEX N N N N N 1900 -90 5 -4.52 1900 1 33.33 1900 1900 1900 2285 1692 1990 1900.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 173 -5.16 6.53 12 0.00 -368.00 291.00 2300 20250304 -17.39 1016 20240422 87.01 2300 -17.39 20250304 1599 18.82 20250103 2300 -17.39 20250304 1016 87.01 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
12 20250312 141215 57 100.00 KONEX N N N N N 1900 -90 5 -4.52 1900 1 33.33 1900 1900 1900 2285 1692 1990 1900.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 173 -5.16 6.53 12 0.00 -368.00 291.00 2300 20250304 -17.39 1016 20240422 87.01 2300 -17.39 20250304 1599 18.82 20250103 2300 -17.39 20250304 1016 87.01 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N