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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
093510/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
20250321,160751,57,100.00,KONEX,,,N,N,N,N, ,N,3395,-595,4,-14.91,3395,1,100.00,3395,3395,3395,4585,3395,3990,3395.00,0.00,0,0,3990,3990,3990,3990,3990,3990,3990,30,595,500,2390,5,1,6020000,204,-10.29,-20.09,12,0.00,-330.00,-169.00,11490,20241008,-70.45,1045,20240628,224.88,4555,-25.47,20250108,2820,20.39,20250207,11490,-70.45,20241008,1045,224.88,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250321,150735,57,100.00,KONEX,,,N,N,N,N, ,N,3395,-595,4,-14.91,3395,1,100.00,3395,3395,3395,4585,3395,3990,3395.00,0.00,0,0,3990,3990,3990,3990,3990,3990,3990,30,595,500,2390,5,1,6020000,204,-10.29,-20.09,12,0.00,-330.00,-169.00,11490,20241008,-70.45,1045,20240628,224.88,4555,-25.47,20250108,2820,20.39,20250207,11490,-70.45,20241008,1045,224.88,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250321,140736,57,100.00,KONEX,,,N,N,N,N, ,N,3395,-595,4,-14.91,3395,1,100.00,3395,3395,3395,4585,3395,3990,3395.00,0.00,0,0,3990,3990,3990,3990,3990,3990,3990,30,595,500,2390,5,1,6020000,204,-10.29,-20.09,12,0.00,-330.00,-169.00,11490,20241008,-70.45,1045,20240628,224.88,4555,-25.47,20250108,2820,20.39,20250207,11490,-70.45,20241008,1045,224.88,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250321,130736,57,100.00,KONEX,,,N,N,N,N, ,N,3395,-595,4,-14.91,3395,1,100.00,3395,3395,3395,4585,3395,3990,3395.00,0.00,0,0,3990,3990,3990,3990,3990,3990,3990,30,595,500,2390,5,1,6020000,204,-10.29,-20.09,12,0.00,-330.00,-169.00,11490,20241008,-70.45,1045,20240628,224.88,4555,-25.47,20250108,2820,20.39,20250207,11490,-70.45,20241008,1045,224.88,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250321,120737,57,100.00,KONEX,,,N,N,N,N, ,N,3395,-595,4,-14.91,3395,1,100.00,3395,3395,3395,4585,3395,3990,3395.00,0.00,0,0,3990,3990,3990,3990,3990,3990,3990,30,595,500,2390,5,1,6020000,204,-10.29,-20.09,12,0.00,-330.00,-169.00,11490,20241008,-70.45,1045,20240628,224.88,4555,-25.47,20250108,2820,20.39,20250207,11490,-70.45,20241008,1045,224.88,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250321,110736,57,100.00,KONEX,,,N,N,N,N, ,N,3395,-595,4,-14.91,3395,1,100.00,3395,3395,3395,4585,3395,3990,3395.00,0.00,0,0,3990,3990,3990,3990,3990,3990,3990,30,595,500,2390,5,1,6020000,204,-10.29,-20.09,12,0.00,-330.00,-169.00,11490,20241008,-70.45,1045,20240628,224.88,4555,-25.47,20250108,2820,20.39,20250207,11490,-70.45,20241008,1045,224.88,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250321,100738,57,100.00,KONEX,,,N,N,N,N, ,N,3395,-595,4,-14.91,3395,1,100.00,3395,3395,3395,4585,3395,3990,3395.00,0.00,0,0,3990,3990,3990,3990,3990,3990,3990,30,595,500,2390,5,1,6020000,204,-10.29,-20.09,12,0.00,-330.00,-169.00,11490,20241008,-70.45,1045,20240628,224.88,4555,-25.47,20250108,2820,20.39,20250207,11490,-70.45,20241008,1045,224.88,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250321,090741,57,100.00,KONEX,,,N,N,N,N, ,N,3395,-595,4,-14.91,3395,1,100.00,3395,3395,3395,4585,3395,3990,3395.00,0.00,0,0,3990,3990,3990,3990,3990,3990,3990,30,595,500,2390,5,1,6020000,204,-10.29,-20.09,12,0.00,-330.00,-169.00,11490,20241008,-70.45,1045,20240628,224.88,4555,-25.47,20250108,2820,20.39,20250207,11490,-70.45,20241008,1045,224.88,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250320,161220,57,100.00,KONEX,,,N,N,N,N, ,N,3990,365,2,10.07,3990,1,0.00,3990,3990,3990,4165,3085,3625,3990.00,0.00,0,0,3625,3625,3625,3625,3625,3625,3625,30,540,500,2170,5,1,6020000,240,-12.09,-23.61,12,0.00,-330.00,-169.00,11490,20241008,-65.27,1045,20240628,281.82,4555,-12.40,20250108,2820,41.49,20250207,11490,-65.27,20241008,1045,281.82,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250320,150735,57,100.00,KONEX,,,N,N,N,N, ,N,3990,365,2,10.07,3990,1,0.00,3990,3990,3990,4165,3085,3625,3990.00,0.00,0,0,3625,3625,3625,3625,3625,3625,3625,30,540,500,2170,5,1,6020000,240,-12.09,-23.61,12,0.00,-330.00,-169.00,11490,20241008,-65.27,1045,20240628,281.82,4555,-12.40,20250108,2820,41.49,20250207,11490,-65.27,20241008,1045,281.82,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20250320,140738,57,100.00,KONEX,,,N,N,N,N, ,N,3990,365,2,10.07,3990,1,0.00,3990,3990,3990,4165,3085,3625,3990.00,0.00,0,0,3625,3625,3625,3625,3625,3625,3625,30,540,500,2170,5,1,6020000,240,-12.09,-23.61,12,0.00,-330.00,-169.00,11490,20241008,-65.27,1045,20240628,281.82,4555,-12.40,20250108,2820,41.49,20250207,11490,-65.27,20241008,1045,281.82,20240628,0.00,N,093510,500,30 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 20250321 160751 57 100.00 KONEX N N N N N 3395 -595 4 -14.91 3395 1 100.00 3395 3395 3395 4585 3395 3990 3395.00 0.00 0 0 3990 3990 3990 3990 3990 3990 3990 30 595 500 2390 5 1 6020000 204 -10.29 -20.09 12 0.00 -330.00 -169.00 11490 20241008 -70.45 1045 20240628 224.88 4555 -25.47 20250108 2820 20.39 20250207 11490 -70.45 20241008 1045 224.88 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
3 20250321 150735 57 100.00 KONEX N N N N N 3395 -595 4 -14.91 3395 1 100.00 3395 3395 3395 4585 3395 3990 3395.00 0.00 0 0 3990 3990 3990 3990 3990 3990 3990 30 595 500 2390 5 1 6020000 204 -10.29 -20.09 12 0.00 -330.00 -169.00 11490 20241008 -70.45 1045 20240628 224.88 4555 -25.47 20250108 2820 20.39 20250207 11490 -70.45 20241008 1045 224.88 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
4 20250321 140736 57 100.00 KONEX N N N N N 3395 -595 4 -14.91 3395 1 100.00 3395 3395 3395 4585 3395 3990 3395.00 0.00 0 0 3990 3990 3990 3990 3990 3990 3990 30 595 500 2390 5 1 6020000 204 -10.29 -20.09 12 0.00 -330.00 -169.00 11490 20241008 -70.45 1045 20240628 224.88 4555 -25.47 20250108 2820 20.39 20250207 11490 -70.45 20241008 1045 224.88 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
5 20250321 130736 57 100.00 KONEX N N N N N 3395 -595 4 -14.91 3395 1 100.00 3395 3395 3395 4585 3395 3990 3395.00 0.00 0 0 3990 3990 3990 3990 3990 3990 3990 30 595 500 2390 5 1 6020000 204 -10.29 -20.09 12 0.00 -330.00 -169.00 11490 20241008 -70.45 1045 20240628 224.88 4555 -25.47 20250108 2820 20.39 20250207 11490 -70.45 20241008 1045 224.88 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
6 20250321 120737 57 100.00 KONEX N N N N N 3395 -595 4 -14.91 3395 1 100.00 3395 3395 3395 4585 3395 3990 3395.00 0.00 0 0 3990 3990 3990 3990 3990 3990 3990 30 595 500 2390 5 1 6020000 204 -10.29 -20.09 12 0.00 -330.00 -169.00 11490 20241008 -70.45 1045 20240628 224.88 4555 -25.47 20250108 2820 20.39 20250207 11490 -70.45 20241008 1045 224.88 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
7 20250321 110736 57 100.00 KONEX N N N N N 3395 -595 4 -14.91 3395 1 100.00 3395 3395 3395 4585 3395 3990 3395.00 0.00 0 0 3990 3990 3990 3990 3990 3990 3990 30 595 500 2390 5 1 6020000 204 -10.29 -20.09 12 0.00 -330.00 -169.00 11490 20241008 -70.45 1045 20240628 224.88 4555 -25.47 20250108 2820 20.39 20250207 11490 -70.45 20241008 1045 224.88 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
8 20250321 100738 57 100.00 KONEX N N N N N 3395 -595 4 -14.91 3395 1 100.00 3395 3395 3395 4585 3395 3990 3395.00 0.00 0 0 3990 3990 3990 3990 3990 3990 3990 30 595 500 2390 5 1 6020000 204 -10.29 -20.09 12 0.00 -330.00 -169.00 11490 20241008 -70.45 1045 20240628 224.88 4555 -25.47 20250108 2820 20.39 20250207 11490 -70.45 20241008 1045 224.88 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
9 20250321 090741 57 100.00 KONEX N N N N N 3395 -595 4 -14.91 3395 1 100.00 3395 3395 3395 4585 3395 3990 3395.00 0.00 0 0 3990 3990 3990 3990 3990 3990 3990 30 595 500 2390 5 1 6020000 204 -10.29 -20.09 12 0.00 -330.00 -169.00 11490 20241008 -70.45 1045 20240628 224.88 4555 -25.47 20250108 2820 20.39 20250207 11490 -70.45 20241008 1045 224.88 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
10 20250320 161220 57 100.00 KONEX N N N N N 3990 365 2 10.07 3990 1 0.00 3990 3990 3990 4165 3085 3625 3990.00 0.00 0 0 3625 3625 3625 3625 3625 3625 3625 30 540 500 2170 5 1 6020000 240 -12.09 -23.61 12 0.00 -330.00 -169.00 11490 20241008 -65.27 1045 20240628 281.82 4555 -12.40 20250108 2820 41.49 20250207 11490 -65.27 20241008 1045 281.82 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
11 20250320 150735 57 100.00 KONEX N N N N N 3990 365 2 10.07 3990 1 0.00 3990 3990 3990 4165 3085 3625 3990.00 0.00 0 0 3625 3625 3625 3625 3625 3625 3625 30 540 500 2170 5 1 6020000 240 -12.09 -23.61 12 0.00 -330.00 -169.00 11490 20241008 -65.27 1045 20240628 281.82 4555 -12.40 20250108 2820 41.49 20250207 11490 -65.27 20241008 1045 281.82 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
12 20250320 140738 57 100.00 KONEX N N N N N 3990 365 2 10.07 3990 1 0.00 3990 3990 3990 4165 3085 3625 3990.00 0.00 0 0 3625 3625 3625 3625 3625 3625 3625 30 540 500 2170 5 1 6020000 240 -12.09 -23.61 12 0.00 -330.00 -169.00 11490 20241008 -65.27 1045 20240628 281.82 4555 -12.40 20250108 2820 41.49 20250207 11490 -65.27 20241008 1045 281.82 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N