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
086220/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
20250313,160658,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,676497,479,76.76,1500,1600,1400,1610,1190,1400,1412.31,0.00,0,0,1404,1402,1398,1396,1392,1403,1397,53,210,500,860,1,1,10573865,148,25.93,0.83,12,0.00,54.00,1694.00,3800,20240619,-63.16,1200,20250305,16.67,1670,-16.17,20250102,1200,16.67,20250305,3800,-63.16,20240619,1200,16.67,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250313,150659,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,676497,479,76.76,1500,1600,1400,1610,1190,1400,1412.31,0.00,0,0,1404,1402,1398,1396,1392,1403,1397,53,210,500,860,1,1,10573865,148,25.93,0.83,12,0.00,54.00,1694.00,3800,20240619,-63.16,1200,20250305,16.67,1670,-16.17,20250102,1200,16.67,20250305,3800,-63.16,20240619,1200,16.67,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250313,140658,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,676497,479,76.76,1500,1600,1400,1610,1190,1400,1412.31,0.00,0,0,1404,1402,1398,1396,1392,1403,1397,53,210,500,860,1,1,10573865,148,25.93,0.83,12,0.00,54.00,1694.00,3800,20240619,-63.16,1200,20250305,16.67,1670,-16.17,20250102,1200,16.67,20250305,3800,-63.16,20240619,1200,16.67,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250313,130658,57,100.00,KONEX,,,N,N,N,N, ,N,1500,100,2,7.14,101097,68,10.90,1500,1600,1400,1610,1190,1400,1486.72,0.00,0,0,1404,1402,1398,1396,1392,1403,1397,53,210,500,860,1,1,10573865,159,27.78,0.89,12,0.00,54.00,1694.00,3800,20240619,-60.53,1200,20250305,25.00,1670,-10.18,20250102,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250313,120658,57,100.00,KONEX,,,N,N,N,N, ,N,1597,197,2,14.07,92097,62,9.94,1500,1600,1400,1610,1190,1400,1485.44,0.00,0,0,1404,1402,1398,1396,1392,1403,1397,53,210,500,860,1,1,10573865,169,29.57,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.97,1200,20250305,33.08,1670,-4.37,20250102,1200,33.08,20250305,3800,-57.97,20240619,1200,33.08,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250313,110658,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,74000,50,8.01,1500,1600,1400,1610,1190,1400,1480.00,0.00,0,0,1404,1402,1398,1396,1392,1403,1397,53,210,500,860,1,1,10573865,148,25.93,0.83,12,0.00,54.00,1694.00,3800,20240619,-63.16,1200,20250305,16.67,1670,-16.17,20250102,1200,16.67,20250305,3800,-63.16,20240619,1200,16.67,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250313,100658,57,100.00,KONEX,,,N,N,N,N, ,N,1500,100,2,7.14,46000,30,4.81,1500,1600,1500,1610,1190,1400,1533.33,0.00,0,0,1404,1402,1398,1396,1392,1403,1397,53,210,500,860,1,1,10573865,159,27.78,0.89,12,0.00,54.00,1694.00,3800,20240619,-60.53,1200,20250305,25.00,1670,-10.18,20250102,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250313,090700,57,100.00,KONEX,,,N,N,N,N, ,N,1600,200,2,14.29,31000,20,3.21,1500,1600,1500,1610,1190,1400,1550.00,0.00,0,0,1404,1402,1398,1396,1392,1403,1397,53,210,500,860,1,1,10573865,169,29.63,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.89,1200,20250305,33.33,1670,-4.19,20250102,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250312,160654,57,100.00,KONEX,,,N,N,N,N, ,N,1400,100,2,7.69,871102,624,15600.00,1399,1400,1394,1495,1105,1300,1396.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,53,195,500,800,1,1,10573865,148,25.93,0.83,12,0.01,54.00,1694.00,3800,20240619,-63.16,1200,20250305,16.67,1670,-16.17,20250102,1200,16.67,20250305,3800,-63.16,20240619,1200,16.67,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250312,150656,57,100.00,KONEX,,,N,N,N,N, ,N,1400,100,2,7.69,871102,624,15600.00,1399,1400,1394,1495,1105,1300,1396.00,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,53,195,500,800,1,1,10573865,148,25.93,0.83,12,0.01,54.00,1694.00,3800,20240619,-63.16,1200,20250305,16.67,1670,-16.17,20250102,1200,16.67,20250305,3800,-63.16,20240619,1200,16.67,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250312,140655,57,100.00,KONEX,,,N,N,N,N, ,N,1400,100,2,7.69,862702,618,15450.00,1399,1400,1394,1495,1105,1300,1395.96,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,53,195,500,800,1,1,10573865,148,25.93,0.83,12,0.01,54.00,1694.00,3800,20240619,-63.16,1200,20250305,16.67,1670,-16.17,20250102,1200,16.67,20250305,3800,-63.16,20240619,1200,16.67,20250305,0.00,N,086220,500,52 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 160658 57 100.00 KONEX N N N N N 1400 0 3 0.00 676497 479 76.76 1500 1600 1400 1610 1190 1400 1412.31 0.00 0 0 1404 1402 1398 1396 1392 1403 1397 53 210 500 860 1 1 10573865 148 25.93 0.83 12 0.00 54.00 1694.00 3800 20240619 -63.16 1200 20250305 16.67 1670 -16.17 20250102 1200 16.67 20250305 3800 -63.16 20240619 1200 16.67 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
3 20250313 150659 57 100.00 KONEX N N N N N 1400 0 3 0.00 676497 479 76.76 1500 1600 1400 1610 1190 1400 1412.31 0.00 0 0 1404 1402 1398 1396 1392 1403 1397 53 210 500 860 1 1 10573865 148 25.93 0.83 12 0.00 54.00 1694.00 3800 20240619 -63.16 1200 20250305 16.67 1670 -16.17 20250102 1200 16.67 20250305 3800 -63.16 20240619 1200 16.67 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
4 20250313 140658 57 100.00 KONEX N N N N N 1400 0 3 0.00 676497 479 76.76 1500 1600 1400 1610 1190 1400 1412.31 0.00 0 0 1404 1402 1398 1396 1392 1403 1397 53 210 500 860 1 1 10573865 148 25.93 0.83 12 0.00 54.00 1694.00 3800 20240619 -63.16 1200 20250305 16.67 1670 -16.17 20250102 1200 16.67 20250305 3800 -63.16 20240619 1200 16.67 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
5 20250313 130658 57 100.00 KONEX N N N N N 1500 100 2 7.14 101097 68 10.90 1500 1600 1400 1610 1190 1400 1486.72 0.00 0 0 1404 1402 1398 1396 1392 1403 1397 53 210 500 860 1 1 10573865 159 27.78 0.89 12 0.00 54.00 1694.00 3800 20240619 -60.53 1200 20250305 25.00 1670 -10.18 20250102 1200 25.00 20250305 3800 -60.53 20240619 1200 25.00 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
6 20250313 120658 57 100.00 KONEX N N N N N 1597 197 2 14.07 92097 62 9.94 1500 1600 1400 1610 1190 1400 1485.44 0.00 0 0 1404 1402 1398 1396 1392 1403 1397 53 210 500 860 1 1 10573865 169 29.57 0.94 12 0.00 54.00 1694.00 3800 20240619 -57.97 1200 20250305 33.08 1670 -4.37 20250102 1200 33.08 20250305 3800 -57.97 20240619 1200 33.08 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
7 20250313 110658 57 100.00 KONEX N N N N N 1400 0 3 0.00 74000 50 8.01 1500 1600 1400 1610 1190 1400 1480.00 0.00 0 0 1404 1402 1398 1396 1392 1403 1397 53 210 500 860 1 1 10573865 148 25.93 0.83 12 0.00 54.00 1694.00 3800 20240619 -63.16 1200 20250305 16.67 1670 -16.17 20250102 1200 16.67 20250305 3800 -63.16 20240619 1200 16.67 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
8 20250313 100658 57 100.00 KONEX N N N N N 1500 100 2 7.14 46000 30 4.81 1500 1600 1500 1610 1190 1400 1533.33 0.00 0 0 1404 1402 1398 1396 1392 1403 1397 53 210 500 860 1 1 10573865 159 27.78 0.89 12 0.00 54.00 1694.00 3800 20240619 -60.53 1200 20250305 25.00 1670 -10.18 20250102 1200 25.00 20250305 3800 -60.53 20240619 1200 25.00 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
9 20250313 090700 57 100.00 KONEX N N N N N 1600 200 2 14.29 31000 20 3.21 1500 1600 1500 1610 1190 1400 1550.00 0.00 0 0 1404 1402 1398 1396 1392 1403 1397 53 210 500 860 1 1 10573865 169 29.63 0.94 12 0.00 54.00 1694.00 3800 20240619 -57.89 1200 20250305 33.33 1670 -4.19 20250102 1200 33.33 20250305 3800 -57.89 20240619 1200 33.33 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
10 20250312 160654 57 100.00 KONEX N N N N N 1400 100 2 7.69 871102 624 15600.00 1399 1400 1394 1495 1105 1300 1396.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 53 195 500 800 1 1 10573865 148 25.93 0.83 12 0.01 54.00 1694.00 3800 20240619 -63.16 1200 20250305 16.67 1670 -16.17 20250102 1200 16.67 20250305 3800 -63.16 20240619 1200 16.67 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
11 20250312 150656 57 100.00 KONEX N N N N N 1400 100 2 7.69 871102 624 15600.00 1399 1400 1394 1495 1105 1300 1396.00 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 53 195 500 800 1 1 10573865 148 25.93 0.83 12 0.01 54.00 1694.00 3800 20240619 -63.16 1200 20250305 16.67 1670 -16.17 20250102 1200 16.67 20250305 3800 -63.16 20240619 1200 16.67 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
12 20250312 140655 57 100.00 KONEX N N N N N 1400 100 2 7.69 862702 618 15450.00 1399 1400 1394 1495 1105 1300 1395.96 0.00 0 0 1300 1300 1300 1300 1300 1300 1300 53 195 500 800 1 1 10573865 148 25.93 0.83 12 0.01 54.00 1694.00 3800 20240619 -63.16 1200 20250305 16.67 1670 -16.17 20250102 1200 16.67 20250305 3800 -63.16 20240619 1200 16.67 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N