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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
283100/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
20250317,161102,57,100.00,KONEX,,,N,N,N,N, ,N,695,-2,5,-0.29,183785,305,30500.00,699,699,601,801,593,697,602.57,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,53,-1.14,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.28,375,20240807,85.33,700,-0.71,20250210,575,20.87,20250121,3200,-78.28,20240318,375,85.33,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250317,151101,57,100.00,KONEX,,,N,N,N,N, ,N,695,-2,5,-0.29,183785,305,30500.00,699,699,601,801,593,697,602.57,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,53,-1.14,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.28,375,20240807,85.33,700,-0.71,20250210,575,20.87,20250121,3200,-78.28,20240318,375,85.33,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250317,141104,57,100.00,KONEX,,,N,N,N,N, ,N,695,-2,5,-0.29,183785,305,30500.00,699,699,601,801,593,697,602.57,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,53,-1.14,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.28,375,20240807,85.33,700,-0.71,20250210,575,20.87,20250121,3200,-78.28,20240318,375,85.33,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250317,131103,57,100.00,KONEX,,,N,N,N,N, ,N,695,-2,5,-0.29,183785,305,30500.00,699,699,601,801,593,697,602.57,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,53,-1.14,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.28,375,20240807,85.33,700,-0.71,20250210,575,20.87,20250121,3200,-78.28,20240318,375,85.33,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250317,121102,57,100.00,KONEX,,,N,N,N,N, ,N,696,-1,5,-0.14,183090,304,30400.00,699,699,601,801,593,697,602.27,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.25,375,20240807,85.60,700,-0.57,20250210,575,21.04,20250121,3200,-78.25,20240318,375,85.60,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250317,111102,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,182394,303,30300.00,699,699,601,801,593,697,601.96,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.22,375,20240807,85.87,700,-0.43,20250210,575,21.22,20250121,3200,-78.22,20240318,375,85.87,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250317,101101,57,100.00,KONEX,,,N,N,N,N, ,N,698,1,2,0.14,1397,2,200.00,699,699,698,801,593,697,698.50,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.19,375,20240807,86.13,700,-0.29,20250210,575,21.39,20250121,3200,-78.19,20240318,375,86.13,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250317,091105,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,0,0,0.00,0,0,0,801,593,697,0.00,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.22,375,20240807,85.87,700,-0.43,20250210,575,21.22,20250121,3200,-78.22,20240318,375,85.87,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250314,161058,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,697,1,100.00,697,697,697,801,593,697,697.00,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.22,375,20240807,85.87,700,-0.43,20250210,575,21.22,20250121,3200,-78.22,20240318,375,85.87,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250314,151106,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,697,1,100.00,697,697,697,801,593,697,697.00,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.22,375,20240807,85.87,700,-0.43,20250210,575,21.22,20250121,3200,-78.22,20240318,375,85.87,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250314,141059,57,100.00,KONEX,,,N,N,N,N, ,N,697,0,3,0.00,697,1,100.00,697,697,697,801,593,697,697.00,0.00,0,0,697,697,697,697,697,697,697,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.22,375,20240807,85.87,700,-0.43,20250210,575,21.22,20250121,3200,-78.22,20240318,375,85.87,20240807,0.00,N,283100,500,38 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 20250317 161102 57 100.00 KONEX N N N N N 695 -2 5 -0.29 183785 305 30500.00 699 699 601 801 593 697 602.57 0.00 0 0 697 697 697 697 697 697 697 38 104 500 410 1 1 7697351 53 -1.14 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.28 375 20240807 85.33 700 -0.71 20250210 575 20.87 20250121 3200 -78.28 20240318 375 85.33 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
3 20250317 151101 57 100.00 KONEX N N N N N 695 -2 5 -0.29 183785 305 30500.00 699 699 601 801 593 697 602.57 0.00 0 0 697 697 697 697 697 697 697 38 104 500 410 1 1 7697351 53 -1.14 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.28 375 20240807 85.33 700 -0.71 20250210 575 20.87 20250121 3200 -78.28 20240318 375 85.33 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
4 20250317 141104 57 100.00 KONEX N N N N N 695 -2 5 -0.29 183785 305 30500.00 699 699 601 801 593 697 602.57 0.00 0 0 697 697 697 697 697 697 697 38 104 500 410 1 1 7697351 53 -1.14 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.28 375 20240807 85.33 700 -0.71 20250210 575 20.87 20250121 3200 -78.28 20240318 375 85.33 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
5 20250317 131103 57 100.00 KONEX N N N N N 695 -2 5 -0.29 183785 305 30500.00 699 699 601 801 593 697 602.57 0.00 0 0 697 697 697 697 697 697 697 38 104 500 410 1 1 7697351 53 -1.14 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.28 375 20240807 85.33 700 -0.71 20250210 575 20.87 20250121 3200 -78.28 20240318 375 85.33 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
6 20250317 121102 57 100.00 KONEX N N N N N 696 -1 5 -0.14 183090 304 30400.00 699 699 601 801 593 697 602.27 0.00 0 0 697 697 697 697 697 697 697 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.25 375 20240807 85.60 700 -0.57 20250210 575 21.04 20250121 3200 -78.25 20240318 375 85.60 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
7 20250317 111102 57 100.00 KONEX N N N N N 697 0 3 0.00 182394 303 30300.00 699 699 601 801 593 697 601.96 0.00 0 0 697 697 697 697 697 697 697 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.22 375 20240807 85.87 700 -0.43 20250210 575 21.22 20250121 3200 -78.22 20240318 375 85.87 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
8 20250317 101101 57 100.00 KONEX N N N N N 698 1 2 0.14 1397 2 200.00 699 699 698 801 593 697 698.50 0.00 0 0 697 697 697 697 697 697 697 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.19 375 20240807 86.13 700 -0.29 20250210 575 21.39 20250121 3200 -78.19 20240318 375 86.13 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
9 20250317 091105 57 100.00 KONEX N N N N N 697 0 3 0.00 0 0 0.00 0 0 0 801 593 697 0.00 0.00 0 0 697 697 697 697 697 697 697 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.22 375 20240807 85.87 700 -0.43 20250210 575 21.22 20250121 3200 -78.22 20240318 375 85.87 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
10 20250314 161058 57 100.00 KONEX N N N N N 697 0 3 0.00 697 1 100.00 697 697 697 801 593 697 697.00 0.00 0 0 697 697 697 697 697 697 697 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.22 375 20240807 85.87 700 -0.43 20250210 575 21.22 20250121 3200 -78.22 20240318 375 85.87 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
11 20250314 151106 57 100.00 KONEX N N N N N 697 0 3 0.00 697 1 100.00 697 697 697 801 593 697 697.00 0.00 0 0 697 697 697 697 697 697 697 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.22 375 20240807 85.87 700 -0.43 20250210 575 21.22 20250121 3200 -78.22 20240318 375 85.87 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
12 20250314 141059 57 100.00 KONEX N N N N N 697 0 3 0.00 697 1 100.00 697 697 697 801 593 697 697.00 0.00 0 0 697 697 697 697 697 697 697 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.22 375 20240807 85.87 700 -0.43 20250210 575 21.22 20250121 3200 -78.22 20240318 375 85.87 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N