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
206950/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
20250313,160929,57,100.00,KONEX,,,N,N,N,N, ,N,2195,-95,5,-4.15,10975,5,0.64,2195,2195,2195,2630,1950,2290,2195.00,0.00,0,0,3003,2646,2343,1986,1683,2495,1835,70,340,500,1370,5,1,14077265,309,4.40,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.31,1660,20241220,32.23,2890,-24.05,20250121,1900,15.53,20250225,3105,-29.31,20240424,1660,32.23,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250313,150930,57,100.00,KONEX,,,N,N,N,N, ,N,2195,-95,5,-4.15,10975,5,0.64,2195,2195,2195,2630,1950,2290,2195.00,0.00,0,0,3003,2646,2343,1986,1683,2495,1835,70,340,500,1370,5,1,14077265,309,4.40,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.31,1660,20241220,32.23,2890,-24.05,20250121,1900,15.53,20250225,3105,-29.31,20240424,1660,32.23,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250313,140930,57,100.00,KONEX,,,N,N,N,N, ,N,2195,-95,5,-4.15,10975,5,0.64,2195,2195,2195,2630,1950,2290,2195.00,0.00,0,0,3003,2646,2343,1986,1683,2495,1835,70,340,500,1370,5,1,14077265,309,4.40,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.31,1660,20241220,32.23,2890,-24.05,20250121,1900,15.53,20250225,3105,-29.31,20240424,1660,32.23,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250313,130930,57,100.00,KONEX,,,N,N,N,N, ,N,2195,-95,5,-4.15,10975,5,0.64,2195,2195,2195,2630,1950,2290,2195.00,0.00,0,0,3003,2646,2343,1986,1683,2495,1835,70,340,500,1370,5,1,14077265,309,4.40,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.31,1660,20241220,32.23,2890,-24.05,20250121,1900,15.53,20250225,3105,-29.31,20240424,1660,32.23,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250313,120930,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,3003,2646,2343,1986,1683,2495,1835,70,340,500,1370,5,1,14077265,322,4.59,2.03,12,0.00,499.00,1128.00,3105,20240424,-26.25,1660,20241220,37.95,2890,-20.76,20250121,1900,20.53,20250225,3105,-26.25,20240424,1660,37.95,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250313,110931,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,3003,2646,2343,1986,1683,2495,1835,70,340,500,1370,5,1,14077265,322,4.59,2.03,12,0.00,499.00,1128.00,3105,20240424,-26.25,1660,20241220,37.95,2890,-20.76,20250121,1900,20.53,20250225,3105,-26.25,20240424,1660,37.95,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250313,100929,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,3003,2646,2343,1986,1683,2495,1835,70,340,500,1370,5,1,14077265,322,4.59,2.03,12,0.00,499.00,1128.00,3105,20240424,-26.25,1660,20241220,37.95,2890,-20.76,20250121,1900,20.53,20250225,3105,-26.25,20240424,1660,37.95,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250313,090932,57,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,3003,2646,2343,1986,1683,2495,1835,70,340,500,1370,5,1,14077265,322,4.59,2.03,12,0.00,499.00,1128.00,3105,20240424,-26.25,1660,20241220,37.95,2890,-20.76,20250121,1900,20.53,20250225,3105,-26.25,20240424,1660,37.95,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250312,160925,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-110,5,-4.58,1588030,778,77800.00,2700,2700,2040,2760,2040,2400,2041.17,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,70,360,500,1440,5,1,14077265,322,4.59,2.03,12,0.01,499.00,1128.00,3105,20240424,-26.25,1660,20241220,37.95,2890,-20.76,20250121,1900,20.53,20250225,3105,-26.25,20240424,1660,37.95,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250312,150926,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-110,5,-4.58,1588030,778,77800.00,2700,2700,2040,2760,2040,2400,2041.17,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,70,360,500,1440,5,1,14077265,322,4.59,2.03,12,0.01,499.00,1128.00,3105,20240424,-26.25,1660,20241220,37.95,2890,-20.76,20250121,1900,20.53,20250225,3105,-26.25,20240424,1660,37.95,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20250312,140923,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-110,5,-4.58,1588030,778,77800.00,2700,2700,2040,2760,2040,2400,2041.17,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,70,360,500,1440,5,1,14077265,322,4.59,2.03,12,0.01,499.00,1128.00,3105,20240424,-26.25,1660,20241220,37.95,2890,-20.76,20250121,1900,20.53,20250225,3105,-26.25,20240424,1660,37.95,20241220,0.00,N,206950,500,70 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 160929 57 100.00 KONEX N N N N N 2195 -95 5 -4.15 10975 5 0.64 2195 2195 2195 2630 1950 2290 2195.00 0.00 0 0 3003 2646 2343 1986 1683 2495 1835 70 340 500 1370 5 1 14077265 309 4.40 1.95 12 0.00 499.00 1128.00 3105 20240424 -29.31 1660 20241220 32.23 2890 -24.05 20250121 1900 15.53 20250225 3105 -29.31 20240424 1660 32.23 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
3 20250313 150930 57 100.00 KONEX N N N N N 2195 -95 5 -4.15 10975 5 0.64 2195 2195 2195 2630 1950 2290 2195.00 0.00 0 0 3003 2646 2343 1986 1683 2495 1835 70 340 500 1370 5 1 14077265 309 4.40 1.95 12 0.00 499.00 1128.00 3105 20240424 -29.31 1660 20241220 32.23 2890 -24.05 20250121 1900 15.53 20250225 3105 -29.31 20240424 1660 32.23 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
4 20250313 140930 57 100.00 KONEX N N N N N 2195 -95 5 -4.15 10975 5 0.64 2195 2195 2195 2630 1950 2290 2195.00 0.00 0 0 3003 2646 2343 1986 1683 2495 1835 70 340 500 1370 5 1 14077265 309 4.40 1.95 12 0.00 499.00 1128.00 3105 20240424 -29.31 1660 20241220 32.23 2890 -24.05 20250121 1900 15.53 20250225 3105 -29.31 20240424 1660 32.23 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
5 20250313 130930 57 100.00 KONEX N N N N N 2195 -95 5 -4.15 10975 5 0.64 2195 2195 2195 2630 1950 2290 2195.00 0.00 0 0 3003 2646 2343 1986 1683 2495 1835 70 340 500 1370 5 1 14077265 309 4.40 1.95 12 0.00 499.00 1128.00 3105 20240424 -29.31 1660 20241220 32.23 2890 -24.05 20250121 1900 15.53 20250225 3105 -29.31 20240424 1660 32.23 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
6 20250313 120930 57 100.00 KONEX N N N N N 2290 0 3 0.00 0 0 0.00 0 0 0 2630 1950 2290 0.00 0.00 0 0 3003 2646 2343 1986 1683 2495 1835 70 340 500 1370 5 1 14077265 322 4.59 2.03 12 0.00 499.00 1128.00 3105 20240424 -26.25 1660 20241220 37.95 2890 -20.76 20250121 1900 20.53 20250225 3105 -26.25 20240424 1660 37.95 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
7 20250313 110931 57 100.00 KONEX N N N N N 2290 0 3 0.00 0 0 0.00 0 0 0 2630 1950 2290 0.00 0.00 0 0 3003 2646 2343 1986 1683 2495 1835 70 340 500 1370 5 1 14077265 322 4.59 2.03 12 0.00 499.00 1128.00 3105 20240424 -26.25 1660 20241220 37.95 2890 -20.76 20250121 1900 20.53 20250225 3105 -26.25 20240424 1660 37.95 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
8 20250313 100929 57 100.00 KONEX N N N N N 2290 0 3 0.00 0 0 0.00 0 0 0 2630 1950 2290 0.00 0.00 0 0 3003 2646 2343 1986 1683 2495 1835 70 340 500 1370 5 1 14077265 322 4.59 2.03 12 0.00 499.00 1128.00 3105 20240424 -26.25 1660 20241220 37.95 2890 -20.76 20250121 1900 20.53 20250225 3105 -26.25 20240424 1660 37.95 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
9 20250313 090932 57 100.00 KONEX N N N N N 2290 0 3 0.00 0 0 0.00 0 0 0 2630 1950 2290 0.00 0.00 0 0 3003 2646 2343 1986 1683 2495 1835 70 340 500 1370 5 1 14077265 322 4.59 2.03 12 0.00 499.00 1128.00 3105 20240424 -26.25 1660 20241220 37.95 2890 -20.76 20250121 1900 20.53 20250225 3105 -26.25 20240424 1660 37.95 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
10 20250312 160925 57 100.00 KONEX N N N N N 2290 -110 5 -4.58 1588030 778 77800.00 2700 2700 2040 2760 2040 2400 2041.17 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 70 360 500 1440 5 1 14077265 322 4.59 2.03 12 0.01 499.00 1128.00 3105 20240424 -26.25 1660 20241220 37.95 2890 -20.76 20250121 1900 20.53 20250225 3105 -26.25 20240424 1660 37.95 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
11 20250312 150926 57 100.00 KONEX N N N N N 2290 -110 5 -4.58 1588030 778 77800.00 2700 2700 2040 2760 2040 2400 2041.17 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 70 360 500 1440 5 1 14077265 322 4.59 2.03 12 0.01 499.00 1128.00 3105 20240424 -26.25 1660 20241220 37.95 2890 -20.76 20250121 1900 20.53 20250225 3105 -26.25 20240424 1660 37.95 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N
12 20250312 140923 57 100.00 KONEX N N N N N 2290 -110 5 -4.58 1588030 778 77800.00 2700 2700 2040 2760 2040 2400 2041.17 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 70 360 500 1440 5 1 14077265 322 4.59 2.03 12 0.01 499.00 1128.00 3105 20240424 -26.25 1660 20241220 37.95 2890 -20.76 20250121 1900 20.53 20250225 3105 -26.25 20240424 1660 37.95 20241220 0.00 N 206950 500 70 억 0 N N 0 N 00 N