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
202960/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
20250313,160924,57,100.00,KONEX,,,N,N,N,N, ,N,865,5,2,0.58,52865,61,4.99,867,867,865,989,731,860,866.64,0.00,0,0,933,896,838,801,743,867,772,60,129,500,530,1,1,11915582,103,2.39,0.70,12,0.00,362.00,1229.00,2005,20240401,-56.86,637,20240304,35.79,1400,-38.21,20250102,751,15.18,20250228,2005,-56.86,20240401,708,22.18,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250313,150925,57,100.00,KONEX,,,N,N,N,N, ,N,865,5,2,0.58,52865,61,4.99,867,867,865,989,731,860,866.64,0.00,0,0,933,896,838,801,743,867,772,60,129,500,530,1,1,11915582,103,2.39,0.70,12,0.00,362.00,1229.00,2005,20240401,-56.86,637,20240304,35.79,1400,-38.21,20250102,751,15.18,20250228,2005,-56.86,20240401,708,22.18,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250313,140924,57,100.00,KONEX,,,N,N,N,N, ,N,865,5,2,0.58,52865,61,4.99,867,867,865,989,731,860,866.64,0.00,0,0,933,896,838,801,743,867,772,60,129,500,530,1,1,11915582,103,2.39,0.70,12,0.00,362.00,1229.00,2005,20240401,-56.86,637,20240304,35.79,1400,-38.21,20250102,751,15.18,20250228,2005,-56.86,20240401,708,22.18,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250313,130925,57,100.00,KONEX,,,N,N,N,N, ,N,865,5,2,0.58,52865,61,4.99,867,867,865,989,731,860,866.64,0.00,0,0,933,896,838,801,743,867,772,60,129,500,530,1,1,11915582,103,2.39,0.70,12,0.00,362.00,1229.00,2005,20240401,-56.86,637,20240304,35.79,1400,-38.21,20250102,751,15.18,20250228,2005,-56.86,20240401,708,22.18,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250313,120924,57,100.00,KONEX,,,N,N,N,N, ,N,865,5,2,0.58,52865,61,4.99,867,867,865,989,731,860,866.64,0.00,0,0,933,896,838,801,743,867,772,60,129,500,530,1,1,11915582,103,2.39,0.70,12,0.00,362.00,1229.00,2005,20240401,-56.86,637,20240304,35.79,1400,-38.21,20250102,751,15.18,20250228,2005,-56.86,20240401,708,22.18,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250313,110925,57,100.00,KONEX,,,N,N,N,N, ,N,867,7,2,0.81,43350,50,4.09,867,867,867,989,731,860,867.00,0.00,0,0,933,896,838,801,743,867,772,60,129,500,530,1,1,11915582,103,2.40,0.71,12,0.00,362.00,1229.00,2005,20240401,-56.76,637,20240304,36.11,1400,-38.07,20250102,751,15.45,20250228,2005,-56.76,20240401,708,22.46,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250313,100924,57,100.00,KONEX,,,N,N,N,N, ,N,860,0,3,0.00,0,0,0.00,0,0,0,989,731,860,0.00,0.00,0,0,933,896,838,801,743,867,772,60,129,500,530,1,1,11915582,102,2.38,0.70,12,0.00,362.00,1229.00,2005,20240401,-57.11,637,20240304,35.01,1400,-38.57,20250102,751,14.51,20250228,2005,-57.11,20240401,708,21.47,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250313,090927,57,100.00,KONEX,,,N,N,N,N, ,N,860,0,3,0.00,0,0,0.00,0,0,0,989,731,860,0.00,0.00,0,0,933,896,838,801,743,867,772,60,129,500,530,1,1,11915582,102,2.38,0.70,12,0.00,362.00,1229.00,2005,20240401,-57.11,637,20240304,35.01,1400,-38.57,20250102,751,14.51,20250228,2005,-57.11,20240401,708,21.47,20240805,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250312,160919,57,100.00,KONEX,,,N,N,N,N, ,N,860,-6,5,-0.69,1008071,1223,4892.00,875,875,780,995,737,866,824.26,0.00,0,0,906,886,876,856,846,881,851,60,129,500,530,1,1,11915582,102,2.38,0.70,12,0.01,362.00,1229.00,2005,20240401,-57.11,637,20240304,35.01,1400,-38.57,20250102,751,14.51,20250228,2005,-57.11,20240401,703,22.33,20240312,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250312,150921,57,100.00,KONEX,,,N,N,N,N, ,N,860,-6,5,-0.69,1008071,1223,4892.00,875,875,780,995,737,866,824.26,0.00,0,0,906,886,876,856,846,881,851,60,129,500,530,1,1,11915582,102,2.38,0.70,12,0.01,362.00,1229.00,2005,20240401,-57.11,637,20240304,35.01,1400,-38.57,20250102,751,14.51,20250228,2005,-57.11,20240401,703,22.33,20240312,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20250312,140918,57,100.00,KONEX,,,N,N,N,N, ,N,864,-2,5,-0.23,1006351,1221,4884.00,875,875,780,995,737,866,824.20,0.00,0,0,906,886,876,856,846,881,851,60,129,500,530,1,1,11915582,103,2.39,0.70,12,0.01,362.00,1229.00,2005,20240401,-56.91,637,20240304,35.64,1400,-38.29,20250102,751,15.05,20250228,2005,-56.91,20240401,703,22.90,20240312,0.00,N,202960,500,59 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 160924 57 100.00 KONEX N N N N N 865 5 2 0.58 52865 61 4.99 867 867 865 989 731 860 866.64 0.00 0 0 933 896 838 801 743 867 772 60 129 500 530 1 1 11915582 103 2.39 0.70 12 0.00 362.00 1229.00 2005 20240401 -56.86 637 20240304 35.79 1400 -38.21 20250102 751 15.18 20250228 2005 -56.86 20240401 708 22.18 20240805 0.00 N 202960 500 59 억 0 N N 0 N 00 N
3 20250313 150925 57 100.00 KONEX N N N N N 865 5 2 0.58 52865 61 4.99 867 867 865 989 731 860 866.64 0.00 0 0 933 896 838 801 743 867 772 60 129 500 530 1 1 11915582 103 2.39 0.70 12 0.00 362.00 1229.00 2005 20240401 -56.86 637 20240304 35.79 1400 -38.21 20250102 751 15.18 20250228 2005 -56.86 20240401 708 22.18 20240805 0.00 N 202960 500 59 억 0 N N 0 N 00 N
4 20250313 140924 57 100.00 KONEX N N N N N 865 5 2 0.58 52865 61 4.99 867 867 865 989 731 860 866.64 0.00 0 0 933 896 838 801 743 867 772 60 129 500 530 1 1 11915582 103 2.39 0.70 12 0.00 362.00 1229.00 2005 20240401 -56.86 637 20240304 35.79 1400 -38.21 20250102 751 15.18 20250228 2005 -56.86 20240401 708 22.18 20240805 0.00 N 202960 500 59 억 0 N N 0 N 00 N
5 20250313 130925 57 100.00 KONEX N N N N N 865 5 2 0.58 52865 61 4.99 867 867 865 989 731 860 866.64 0.00 0 0 933 896 838 801 743 867 772 60 129 500 530 1 1 11915582 103 2.39 0.70 12 0.00 362.00 1229.00 2005 20240401 -56.86 637 20240304 35.79 1400 -38.21 20250102 751 15.18 20250228 2005 -56.86 20240401 708 22.18 20240805 0.00 N 202960 500 59 억 0 N N 0 N 00 N
6 20250313 120924 57 100.00 KONEX N N N N N 865 5 2 0.58 52865 61 4.99 867 867 865 989 731 860 866.64 0.00 0 0 933 896 838 801 743 867 772 60 129 500 530 1 1 11915582 103 2.39 0.70 12 0.00 362.00 1229.00 2005 20240401 -56.86 637 20240304 35.79 1400 -38.21 20250102 751 15.18 20250228 2005 -56.86 20240401 708 22.18 20240805 0.00 N 202960 500 59 억 0 N N 0 N 00 N
7 20250313 110925 57 100.00 KONEX N N N N N 867 7 2 0.81 43350 50 4.09 867 867 867 989 731 860 867.00 0.00 0 0 933 896 838 801 743 867 772 60 129 500 530 1 1 11915582 103 2.40 0.71 12 0.00 362.00 1229.00 2005 20240401 -56.76 637 20240304 36.11 1400 -38.07 20250102 751 15.45 20250228 2005 -56.76 20240401 708 22.46 20240805 0.00 N 202960 500 59 억 0 N N 0 N 00 N
8 20250313 100924 57 100.00 KONEX N N N N N 860 0 3 0.00 0 0 0.00 0 0 0 989 731 860 0.00 0.00 0 0 933 896 838 801 743 867 772 60 129 500 530 1 1 11915582 102 2.38 0.70 12 0.00 362.00 1229.00 2005 20240401 -57.11 637 20240304 35.01 1400 -38.57 20250102 751 14.51 20250228 2005 -57.11 20240401 708 21.47 20240805 0.00 N 202960 500 59 억 0 N N 0 N 00 N
9 20250313 090927 57 100.00 KONEX N N N N N 860 0 3 0.00 0 0 0.00 0 0 0 989 731 860 0.00 0.00 0 0 933 896 838 801 743 867 772 60 129 500 530 1 1 11915582 102 2.38 0.70 12 0.00 362.00 1229.00 2005 20240401 -57.11 637 20240304 35.01 1400 -38.57 20250102 751 14.51 20250228 2005 -57.11 20240401 708 21.47 20240805 0.00 N 202960 500 59 억 0 N N 0 N 00 N
10 20250312 160919 57 100.00 KONEX N N N N N 860 -6 5 -0.69 1008071 1223 4892.00 875 875 780 995 737 866 824.26 0.00 0 0 906 886 876 856 846 881 851 60 129 500 530 1 1 11915582 102 2.38 0.70 12 0.01 362.00 1229.00 2005 20240401 -57.11 637 20240304 35.01 1400 -38.57 20250102 751 14.51 20250228 2005 -57.11 20240401 703 22.33 20240312 0.00 N 202960 500 59 억 0 N N 0 N 00 N
11 20250312 150921 57 100.00 KONEX N N N N N 860 -6 5 -0.69 1008071 1223 4892.00 875 875 780 995 737 866 824.26 0.00 0 0 906 886 876 856 846 881 851 60 129 500 530 1 1 11915582 102 2.38 0.70 12 0.01 362.00 1229.00 2005 20240401 -57.11 637 20240304 35.01 1400 -38.57 20250102 751 14.51 20250228 2005 -57.11 20240401 703 22.33 20240312 0.00 N 202960 500 59 억 0 N N 0 N 00 N
12 20250312 140918 57 100.00 KONEX N N N N N 864 -2 5 -0.23 1006351 1221 4884.00 875 875 780 995 737 866 824.20 0.00 0 0 906 886 876 856 846 881 851 60 129 500 530 1 1 11915582 103 2.39 0.70 12 0.01 362.00 1229.00 2005 20240401 -56.91 637 20240304 35.64 1400 -38.29 20250102 751 15.05 20250228 2005 -56.91 20240401 703 22.90 20240312 0.00 N 202960 500 59 억 0 N N 0 N 00 N