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
112190/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
20250321,160830,57,100.00,KONEX,,,N,N,N,N, ,N,1218,18,2,1.50,88326,74,255.17,1101,1298,1101,1380,1020,1200,1193.59,0.00,0,0,1396,1298,1200,1102,1004,1249,1053,36,180,500,740,1,1,7125253,87,3.45,0.22,12,0.00,353.00,5560.00,1833,20241230,-33.55,910,20241204,33.85,1750,-30.40,20250107,1011,20.47,20250116,1833,-33.55,20241230,910,33.85,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250321,150815,57,100.00,KONEX,,,N,N,N,N, ,N,1278,78,2,6.50,24001,21,72.41,1101,1298,1101,1380,1020,1200,1142.90,0.00,0,0,1396,1298,1200,1102,1004,1249,1053,36,180,500,740,1,1,7125253,91,3.62,0.23,12,0.00,353.00,5560.00,1833,20241230,-30.28,910,20241204,40.44,1750,-26.97,20250107,1011,26.41,20250116,1833,-30.28,20241230,910,40.44,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250321,140815,57,100.00,KONEX,,,N,N,N,N, ,N,1278,78,2,6.50,24001,21,72.41,1101,1298,1101,1380,1020,1200,1142.90,0.00,0,0,1396,1298,1200,1102,1004,1249,1053,36,180,500,740,1,1,7125253,91,3.62,0.23,12,0.00,353.00,5560.00,1833,20241230,-30.28,910,20241204,40.44,1750,-26.97,20250107,1011,26.41,20250116,1833,-30.28,20241230,910,40.44,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250321,130816,57,100.00,KONEX,,,N,N,N,N, ,N,1278,78,2,6.50,24001,21,72.41,1101,1298,1101,1380,1020,1200,1142.90,0.00,0,0,1396,1298,1200,1102,1004,1249,1053,36,180,500,740,1,1,7125253,91,3.62,0.23,12,0.00,353.00,5560.00,1833,20241230,-30.28,910,20241204,40.44,1750,-26.97,20250107,1011,26.41,20250116,1833,-30.28,20241230,910,40.44,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250321,120817,57,100.00,KONEX,,,N,N,N,N, ,N,1278,78,2,6.50,24001,21,72.41,1101,1298,1101,1380,1020,1200,1142.90,0.00,0,0,1396,1298,1200,1102,1004,1249,1053,36,180,500,740,1,1,7125253,91,3.62,0.23,12,0.00,353.00,5560.00,1833,20241230,-30.28,910,20241204,40.44,1750,-26.97,20250107,1011,26.41,20250116,1833,-30.28,20241230,910,40.44,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250321,110816,57,100.00,KONEX,,,N,N,N,N, ,N,1280,80,2,6.67,21445,19,65.52,1101,1298,1101,1380,1020,1200,1128.68,0.00,0,0,1396,1298,1200,1102,1004,1249,1053,36,180,500,740,1,1,7125253,91,3.63,0.23,12,0.00,353.00,5560.00,1833,20241230,-30.17,910,20241204,40.66,1750,-26.86,20250107,1011,26.61,20250116,1833,-30.17,20241230,910,40.66,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250321,100818,57,100.00,KONEX,,,N,N,N,N, ,N,1111,-89,5,-7.42,9055,8,27.59,1101,1298,1101,1380,1020,1200,1131.88,0.00,0,0,1396,1298,1200,1102,1004,1249,1053,36,180,500,740,1,1,7125253,79,3.15,0.20,12,0.00,353.00,5560.00,1833,20241230,-39.39,910,20241204,22.09,1750,-36.51,20250107,1011,9.89,20250116,1833,-39.39,20241230,910,22.09,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250321,090821,57,100.00,KONEX,,,N,N,N,N, ,N,1298,98,2,8.17,2399,2,6.90,1101,1298,1101,1380,1020,1200,1199.50,0.00,0,0,1396,1298,1200,1102,1004,1249,1053,36,180,500,740,1,1,7125253,92,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.19,910,20241204,42.64,1750,-25.83,20250107,1011,28.39,20250116,1833,-29.19,20241230,910,42.64,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250320,161259,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-44,5,-3.54,35794,29,483.33,1244,1298,1102,1430,1058,1244,1234.28,0.00,0,0,1412,1327,1214,1129,1016,1271,1073,36,186,500,770,1,1,7125253,86,3.40,0.22,12,0.00,353.00,5560.00,1833,20241230,-34.53,910,20241204,31.87,1750,-31.43,20250107,1011,18.69,20250116,1833,-34.53,20241230,910,31.87,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250320,150814,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-44,5,-3.54,35794,29,483.33,1244,1298,1102,1430,1058,1244,1234.28,0.00,0,0,1412,1327,1214,1129,1016,1271,1073,36,186,500,770,1,1,7125253,86,3.40,0.22,12,0.00,353.00,5560.00,1833,20241230,-34.53,910,20241204,31.87,1750,-31.43,20250107,1011,18.69,20250116,1833,-34.53,20241230,910,31.87,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20250320,140818,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-44,5,-3.54,35794,29,483.33,1244,1298,1102,1430,1058,1244,1234.28,0.00,0,0,1412,1327,1214,1129,1016,1271,1073,36,186,500,770,1,1,7125253,86,3.40,0.22,12,0.00,353.00,5560.00,1833,20241230,-34.53,910,20241204,31.87,1750,-31.43,20250107,1011,18.69,20250116,1833,-34.53,20241230,910,31.87,20241204,0.00,N,112190,500,35 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 160830 57 100.00 KONEX N N N N N 1218 18 2 1.50 88326 74 255.17 1101 1298 1101 1380 1020 1200 1193.59 0.00 0 0 1396 1298 1200 1102 1004 1249 1053 36 180 500 740 1 1 7125253 87 3.45 0.22 12 0.00 353.00 5560.00 1833 20241230 -33.55 910 20241204 33.85 1750 -30.40 20250107 1011 20.47 20250116 1833 -33.55 20241230 910 33.85 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
3 20250321 150815 57 100.00 KONEX N N N N N 1278 78 2 6.50 24001 21 72.41 1101 1298 1101 1380 1020 1200 1142.90 0.00 0 0 1396 1298 1200 1102 1004 1249 1053 36 180 500 740 1 1 7125253 91 3.62 0.23 12 0.00 353.00 5560.00 1833 20241230 -30.28 910 20241204 40.44 1750 -26.97 20250107 1011 26.41 20250116 1833 -30.28 20241230 910 40.44 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
4 20250321 140815 57 100.00 KONEX N N N N N 1278 78 2 6.50 24001 21 72.41 1101 1298 1101 1380 1020 1200 1142.90 0.00 0 0 1396 1298 1200 1102 1004 1249 1053 36 180 500 740 1 1 7125253 91 3.62 0.23 12 0.00 353.00 5560.00 1833 20241230 -30.28 910 20241204 40.44 1750 -26.97 20250107 1011 26.41 20250116 1833 -30.28 20241230 910 40.44 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
5 20250321 130816 57 100.00 KONEX N N N N N 1278 78 2 6.50 24001 21 72.41 1101 1298 1101 1380 1020 1200 1142.90 0.00 0 0 1396 1298 1200 1102 1004 1249 1053 36 180 500 740 1 1 7125253 91 3.62 0.23 12 0.00 353.00 5560.00 1833 20241230 -30.28 910 20241204 40.44 1750 -26.97 20250107 1011 26.41 20250116 1833 -30.28 20241230 910 40.44 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
6 20250321 120817 57 100.00 KONEX N N N N N 1278 78 2 6.50 24001 21 72.41 1101 1298 1101 1380 1020 1200 1142.90 0.00 0 0 1396 1298 1200 1102 1004 1249 1053 36 180 500 740 1 1 7125253 91 3.62 0.23 12 0.00 353.00 5560.00 1833 20241230 -30.28 910 20241204 40.44 1750 -26.97 20250107 1011 26.41 20250116 1833 -30.28 20241230 910 40.44 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
7 20250321 110816 57 100.00 KONEX N N N N N 1280 80 2 6.67 21445 19 65.52 1101 1298 1101 1380 1020 1200 1128.68 0.00 0 0 1396 1298 1200 1102 1004 1249 1053 36 180 500 740 1 1 7125253 91 3.63 0.23 12 0.00 353.00 5560.00 1833 20241230 -30.17 910 20241204 40.66 1750 -26.86 20250107 1011 26.61 20250116 1833 -30.17 20241230 910 40.66 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
8 20250321 100818 57 100.00 KONEX N N N N N 1111 -89 5 -7.42 9055 8 27.59 1101 1298 1101 1380 1020 1200 1131.88 0.00 0 0 1396 1298 1200 1102 1004 1249 1053 36 180 500 740 1 1 7125253 79 3.15 0.20 12 0.00 353.00 5560.00 1833 20241230 -39.39 910 20241204 22.09 1750 -36.51 20250107 1011 9.89 20250116 1833 -39.39 20241230 910 22.09 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
9 20250321 090821 57 100.00 KONEX N N N N N 1298 98 2 8.17 2399 2 6.90 1101 1298 1101 1380 1020 1200 1199.50 0.00 0 0 1396 1298 1200 1102 1004 1249 1053 36 180 500 740 1 1 7125253 92 3.68 0.23 12 0.00 353.00 5560.00 1833 20241230 -29.19 910 20241204 42.64 1750 -25.83 20250107 1011 28.39 20250116 1833 -29.19 20241230 910 42.64 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
10 20250320 161259 57 100.00 KONEX N N N N N 1200 -44 5 -3.54 35794 29 483.33 1244 1298 1102 1430 1058 1244 1234.28 0.00 0 0 1412 1327 1214 1129 1016 1271 1073 36 186 500 770 1 1 7125253 86 3.40 0.22 12 0.00 353.00 5560.00 1833 20241230 -34.53 910 20241204 31.87 1750 -31.43 20250107 1011 18.69 20250116 1833 -34.53 20241230 910 31.87 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
11 20250320 150814 57 100.00 KONEX N N N N N 1200 -44 5 -3.54 35794 29 483.33 1244 1298 1102 1430 1058 1244 1234.28 0.00 0 0 1412 1327 1214 1129 1016 1271 1073 36 186 500 770 1 1 7125253 86 3.40 0.22 12 0.00 353.00 5560.00 1833 20241230 -34.53 910 20241204 31.87 1750 -31.43 20250107 1011 18.69 20250116 1833 -34.53 20241230 910 31.87 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
12 20250320 140818 57 100.00 KONEX N N N N N 1200 -44 5 -3.54 35794 29 483.33 1244 1298 1102 1430 1058 1244 1234.28 0.00 0 0 1412 1327 1214 1129 1016 1271 1073 36 186 500 770 1 1 7125253 86 3.40 0.22 12 0.00 353.00 5560.00 1833 20241230 -34.53 910 20241204 31.87 1750 -31.43 20250107 1011 18.69 20250116 1833 -34.53 20241230 910 31.87 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N