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
140660/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
20250313,160836,57,100.00,KONEX,,,N,N,N,N, ,N,798,99,2,14.16,1598,2,4.76,800,800,798,803,595,699,799.00,0.00,0,0,699,699,699,699,699,699,699,12,104,500,410,1,1,2487252,20,7.00,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.31,600,20250224,33.00,999,-20.12,20250107,600,33.00,20250224,2175,-63.31,20240514,600,33.00,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250313,150837,57,100.00,KONEX,,,N,N,N,N, ,N,798,99,2,14.16,1598,2,4.76,800,800,798,803,595,699,799.00,0.00,0,0,699,699,699,699,699,699,699,12,104,500,410,1,1,2487252,20,7.00,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.31,600,20250224,33.00,999,-20.12,20250107,600,33.00,20250224,2175,-63.31,20240514,600,33.00,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250313,140836,57,100.00,KONEX,,,N,N,N,N, ,N,798,99,2,14.16,1598,2,4.76,800,800,798,803,595,699,799.00,0.00,0,0,699,699,699,699,699,699,699,12,104,500,410,1,1,2487252,20,7.00,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.31,600,20250224,33.00,999,-20.12,20250107,600,33.00,20250224,2175,-63.31,20240514,600,33.00,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250313,130837,57,100.00,KONEX,,,N,N,N,N, ,N,798,99,2,14.16,1598,2,4.76,800,800,798,803,595,699,799.00,0.00,0,0,699,699,699,699,699,699,699,12,104,500,410,1,1,2487252,20,7.00,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.31,600,20250224,33.00,999,-20.12,20250107,600,33.00,20250224,2175,-63.31,20240514,600,33.00,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250313,120837,57,100.00,KONEX,,,N,N,N,N, ,N,798,99,2,14.16,1598,2,4.76,800,800,798,803,595,699,799.00,0.00,0,0,699,699,699,699,699,699,699,12,104,500,410,1,1,2487252,20,7.00,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.31,600,20250224,33.00,999,-20.12,20250107,600,33.00,20250224,2175,-63.31,20240514,600,33.00,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250313,110838,57,100.00,KONEX,,,N,N,N,N, ,N,798,99,2,14.16,1598,2,4.76,800,800,798,803,595,699,799.00,0.00,0,0,699,699,699,699,699,699,699,12,104,500,410,1,1,2487252,20,7.00,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.31,600,20250224,33.00,999,-20.12,20250107,600,33.00,20250224,2175,-63.31,20240514,600,33.00,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250313,100836,57,100.00,KONEX,,,N,N,N,N, ,N,798,99,2,14.16,1598,2,4.76,800,800,798,803,595,699,799.00,0.00,0,0,699,699,699,699,699,699,699,12,104,500,410,1,1,2487252,20,7.00,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.31,600,20250224,33.00,999,-20.12,20250107,600,33.00,20250224,2175,-63.31,20240514,600,33.00,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250313,090838,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,699,699,699,699,699,699,699,12,104,500,410,1,1,2487252,17,6.13,0.21,12,0.00,114.00,3341.00,2175,20240514,-67.86,600,20250224,16.50,999,-30.03,20250107,600,16.50,20250224,2175,-67.86,20240514,600,16.50,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250312,160832,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,29358,42,0.00,699,699,699,805,595,700,699.00,0.00,0,0,700,700,700,700,700,700,700,12,105,500,420,1,1,2487252,17,6.13,0.21,12,0.00,114.00,3341.00,2175,20240514,-67.86,600,20250224,16.50,999,-30.03,20250107,600,16.50,20250224,2175,-67.86,20240514,600,16.50,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250312,150833,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,29358,42,0.00,699,699,699,805,595,700,699.00,0.00,0,0,700,700,700,700,700,700,700,12,105,500,420,1,1,2487252,17,6.13,0.21,12,0.00,114.00,3341.00,2175,20240514,-67.86,600,20250224,16.50,999,-30.03,20250107,600,16.50,20250224,2175,-67.86,20240514,600,16.50,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250312,140831,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,29358,42,0.00,699,699,699,805,595,700,699.00,0.00,0,0,700,700,700,700,700,700,700,12,105,500,420,1,1,2487252,17,6.13,0.21,12,0.00,114.00,3341.00,2175,20240514,-67.86,600,20250224,16.50,999,-30.03,20250107,600,16.50,20250224,2175,-67.86,20240514,600,16.50,20250224,0.00,N,140660,500,12 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 160836 57 100.00 KONEX N N N N N 798 99 2 14.16 1598 2 4.76 800 800 798 803 595 699 799.00 0.00 0 0 699 699 699 699 699 699 699 12 104 500 410 1 1 2487252 20 7.00 0.24 12 0.00 114.00 3341.00 2175 20240514 -63.31 600 20250224 33.00 999 -20.12 20250107 600 33.00 20250224 2175 -63.31 20240514 600 33.00 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
3 20250313 150837 57 100.00 KONEX N N N N N 798 99 2 14.16 1598 2 4.76 800 800 798 803 595 699 799.00 0.00 0 0 699 699 699 699 699 699 699 12 104 500 410 1 1 2487252 20 7.00 0.24 12 0.00 114.00 3341.00 2175 20240514 -63.31 600 20250224 33.00 999 -20.12 20250107 600 33.00 20250224 2175 -63.31 20240514 600 33.00 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
4 20250313 140836 57 100.00 KONEX N N N N N 798 99 2 14.16 1598 2 4.76 800 800 798 803 595 699 799.00 0.00 0 0 699 699 699 699 699 699 699 12 104 500 410 1 1 2487252 20 7.00 0.24 12 0.00 114.00 3341.00 2175 20240514 -63.31 600 20250224 33.00 999 -20.12 20250107 600 33.00 20250224 2175 -63.31 20240514 600 33.00 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
5 20250313 130837 57 100.00 KONEX N N N N N 798 99 2 14.16 1598 2 4.76 800 800 798 803 595 699 799.00 0.00 0 0 699 699 699 699 699 699 699 12 104 500 410 1 1 2487252 20 7.00 0.24 12 0.00 114.00 3341.00 2175 20240514 -63.31 600 20250224 33.00 999 -20.12 20250107 600 33.00 20250224 2175 -63.31 20240514 600 33.00 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
6 20250313 120837 57 100.00 KONEX N N N N N 798 99 2 14.16 1598 2 4.76 800 800 798 803 595 699 799.00 0.00 0 0 699 699 699 699 699 699 699 12 104 500 410 1 1 2487252 20 7.00 0.24 12 0.00 114.00 3341.00 2175 20240514 -63.31 600 20250224 33.00 999 -20.12 20250107 600 33.00 20250224 2175 -63.31 20240514 600 33.00 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
7 20250313 110838 57 100.00 KONEX N N N N N 798 99 2 14.16 1598 2 4.76 800 800 798 803 595 699 799.00 0.00 0 0 699 699 699 699 699 699 699 12 104 500 410 1 1 2487252 20 7.00 0.24 12 0.00 114.00 3341.00 2175 20240514 -63.31 600 20250224 33.00 999 -20.12 20250107 600 33.00 20250224 2175 -63.31 20240514 600 33.00 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
8 20250313 100836 57 100.00 KONEX N N N N N 798 99 2 14.16 1598 2 4.76 800 800 798 803 595 699 799.00 0.00 0 0 699 699 699 699 699 699 699 12 104 500 410 1 1 2487252 20 7.00 0.24 12 0.00 114.00 3341.00 2175 20240514 -63.31 600 20250224 33.00 999 -20.12 20250107 600 33.00 20250224 2175 -63.31 20240514 600 33.00 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
9 20250313 090838 57 100.00 KONEX N N N N N 699 0 3 0.00 0 0 0.00 0 0 0 803 595 699 0.00 0.00 0 0 699 699 699 699 699 699 699 12 104 500 410 1 1 2487252 17 6.13 0.21 12 0.00 114.00 3341.00 2175 20240514 -67.86 600 20250224 16.50 999 -30.03 20250107 600 16.50 20250224 2175 -67.86 20240514 600 16.50 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
10 20250312 160832 57 100.00 KONEX N N N N N 699 -1 5 -0.14 29358 42 0.00 699 699 699 805 595 700 699.00 0.00 0 0 700 700 700 700 700 700 700 12 105 500 420 1 1 2487252 17 6.13 0.21 12 0.00 114.00 3341.00 2175 20240514 -67.86 600 20250224 16.50 999 -30.03 20250107 600 16.50 20250224 2175 -67.86 20240514 600 16.50 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
11 20250312 150833 57 100.00 KONEX N N N N N 699 -1 5 -0.14 29358 42 0.00 699 699 699 805 595 700 699.00 0.00 0 0 700 700 700 700 700 700 700 12 105 500 420 1 1 2487252 17 6.13 0.21 12 0.00 114.00 3341.00 2175 20240514 -67.86 600 20250224 16.50 999 -30.03 20250107 600 16.50 20250224 2175 -67.86 20240514 600 16.50 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
12 20250312 140831 57 100.00 KONEX N N N N N 699 -1 5 -0.14 29358 42 0.00 699 699 699 805 595 700 699.00 0.00 0 0 700 700 700 700 700 700 700 12 105 500 420 1 1 2487252 17 6.13 0.21 12 0.00 114.00 3341.00 2175 20240514 -67.86 600 20250224 16.50 999 -30.03 20250107 600 16.50 20250224 2175 -67.86 20240514 600 16.50 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N