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
217910/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
20250313,160946,57,100.00,KONEX,,,N,N,N,N, ,N,473,-83,4,-14.93,7095,15,300.00,473,473,473,639,473,556,473.00,0.00,0,0,556,556,556,556,556,556,556,14,83,100,330,1,1,13990522,66,-22.52,1.46,12,0.00,-21.00,324.00,556,20250312,-14.93,321,20240419,47.35,556,-14.93,20250312,338,39.94,20250210,556,-14.93,20250312,321,47.35,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250313,150947,57,100.00,KONEX,,,N,N,N,N, ,N,473,-83,4,-14.93,7095,15,300.00,473,473,473,639,473,556,473.00,0.00,0,0,556,556,556,556,556,556,556,14,83,100,330,1,1,13990522,66,-22.52,1.46,12,0.00,-21.00,324.00,556,20250312,-14.93,321,20240419,47.35,556,-14.93,20250312,338,39.94,20250210,556,-14.93,20250312,321,47.35,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250313,140947,57,100.00,KONEX,,,N,N,N,N, ,N,473,-83,4,-14.93,7095,15,300.00,473,473,473,639,473,556,473.00,0.00,0,0,556,556,556,556,556,556,556,14,83,100,330,1,1,13990522,66,-22.52,1.46,12,0.00,-21.00,324.00,556,20250312,-14.93,321,20240419,47.35,556,-14.93,20250312,338,39.94,20250210,556,-14.93,20250312,321,47.35,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250313,130947,57,100.00,KONEX,,,N,N,N,N, ,N,473,-83,4,-14.93,7095,15,300.00,473,473,473,639,473,556,473.00,0.00,0,0,556,556,556,556,556,556,556,14,83,100,330,1,1,13990522,66,-22.52,1.46,12,0.00,-21.00,324.00,556,20250312,-14.93,321,20240419,47.35,556,-14.93,20250312,338,39.94,20250210,556,-14.93,20250312,321,47.35,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250313,120947,57,100.00,KONEX,,,N,N,N,N, ,N,473,-83,4,-14.93,7095,15,300.00,473,473,473,639,473,556,473.00,0.00,0,0,556,556,556,556,556,556,556,14,83,100,330,1,1,13990522,66,-22.52,1.46,12,0.00,-21.00,324.00,556,20250312,-14.93,321,20240419,47.35,556,-14.93,20250312,338,39.94,20250210,556,-14.93,20250312,321,47.35,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250313,110948,57,100.00,KONEX,,,N,N,N,N, ,N,473,-83,4,-14.93,7095,15,300.00,473,473,473,639,473,556,473.00,0.00,0,0,556,556,556,556,556,556,556,14,83,100,330,1,1,13990522,66,-22.52,1.46,12,0.00,-21.00,324.00,556,20250312,-14.93,321,20240419,47.35,556,-14.93,20250312,338,39.94,20250210,556,-14.93,20250312,321,47.35,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250313,100946,57,100.00,KONEX,,,N,N,N,N, ,N,473,-83,4,-14.93,7095,15,300.00,473,473,473,639,473,556,473.00,0.00,0,0,556,556,556,556,556,556,556,14,83,100,330,1,1,13990522,66,-22.52,1.46,12,0.00,-21.00,324.00,556,20250312,-14.93,321,20240419,47.35,556,-14.93,20250312,338,39.94,20250210,556,-14.93,20250312,321,47.35,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250313,090949,57,100.00,KONEX,,,N,N,N,N, ,N,556,0,3,0.00,0,0,0.00,0,0,0,639,473,556,0.00,0.00,0,0,556,556,556,556,556,556,556,14,83,100,330,1,1,13990522,78,-26.48,1.72,12,0.00,-21.00,324.00,556,20250312,0.00,321,20240419,73.21,556,0.00,20250312,338,64.50,20250210,556,0.00,20250312,321,73.21,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250312,160941,57,100.00,KONEX,신고가,,N,N,N,N, ,N,556,71,2,14.64,2780,5,500.00,556,556,556,557,413,485,556.00,0.00,0,0,485,485,485,485,485,485,485,14,72,100,290,1,1,13990522,78,-26.48,1.72,12,0.00,-21.00,324.00,556,20250312,0.00,321,20240419,73.21,556,0.00,20250312,338,64.50,20250210,556,0.00,20250312,321,73.21,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250312,150943,57,100.00,KONEX,신고가,,N,N,N,N, ,N,556,71,2,14.64,2780,5,500.00,556,556,556,557,413,485,556.00,0.00,0,0,485,485,485,485,485,485,485,14,72,100,290,1,1,13990522,78,-26.48,1.72,12,0.00,-21.00,324.00,556,20250312,0.00,321,20240419,73.21,556,0.00,20250312,338,64.50,20250210,556,0.00,20250312,321,73.21,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20250312,140940,57,100.00,KONEX,신고가,,N,N,N,N, ,N,556,71,2,14.64,2780,5,500.00,556,556,556,557,413,485,556.00,0.00,0,0,485,485,485,485,485,485,485,14,72,100,290,1,1,13990522,78,-26.48,1.72,12,0.00,-21.00,324.00,556,20250312,0.00,321,20240419,73.21,556,0.00,20250312,338,64.50,20250210,556,0.00,20250312,321,73.21,20240419,0.00,N,217910,100,13 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 160946 57 100.00 KONEX N N N N N 473 -83 4 -14.93 7095 15 300.00 473 473 473 639 473 556 473.00 0.00 0 0 556 556 556 556 556 556 556 14 83 100 330 1 1 13990522 66 -22.52 1.46 12 0.00 -21.00 324.00 556 20250312 -14.93 321 20240419 47.35 556 -14.93 20250312 338 39.94 20250210 556 -14.93 20250312 321 47.35 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
3 20250313 150947 57 100.00 KONEX N N N N N 473 -83 4 -14.93 7095 15 300.00 473 473 473 639 473 556 473.00 0.00 0 0 556 556 556 556 556 556 556 14 83 100 330 1 1 13990522 66 -22.52 1.46 12 0.00 -21.00 324.00 556 20250312 -14.93 321 20240419 47.35 556 -14.93 20250312 338 39.94 20250210 556 -14.93 20250312 321 47.35 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
4 20250313 140947 57 100.00 KONEX N N N N N 473 -83 4 -14.93 7095 15 300.00 473 473 473 639 473 556 473.00 0.00 0 0 556 556 556 556 556 556 556 14 83 100 330 1 1 13990522 66 -22.52 1.46 12 0.00 -21.00 324.00 556 20250312 -14.93 321 20240419 47.35 556 -14.93 20250312 338 39.94 20250210 556 -14.93 20250312 321 47.35 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
5 20250313 130947 57 100.00 KONEX N N N N N 473 -83 4 -14.93 7095 15 300.00 473 473 473 639 473 556 473.00 0.00 0 0 556 556 556 556 556 556 556 14 83 100 330 1 1 13990522 66 -22.52 1.46 12 0.00 -21.00 324.00 556 20250312 -14.93 321 20240419 47.35 556 -14.93 20250312 338 39.94 20250210 556 -14.93 20250312 321 47.35 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
6 20250313 120947 57 100.00 KONEX N N N N N 473 -83 4 -14.93 7095 15 300.00 473 473 473 639 473 556 473.00 0.00 0 0 556 556 556 556 556 556 556 14 83 100 330 1 1 13990522 66 -22.52 1.46 12 0.00 -21.00 324.00 556 20250312 -14.93 321 20240419 47.35 556 -14.93 20250312 338 39.94 20250210 556 -14.93 20250312 321 47.35 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
7 20250313 110948 57 100.00 KONEX N N N N N 473 -83 4 -14.93 7095 15 300.00 473 473 473 639 473 556 473.00 0.00 0 0 556 556 556 556 556 556 556 14 83 100 330 1 1 13990522 66 -22.52 1.46 12 0.00 -21.00 324.00 556 20250312 -14.93 321 20240419 47.35 556 -14.93 20250312 338 39.94 20250210 556 -14.93 20250312 321 47.35 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
8 20250313 100946 57 100.00 KONEX N N N N N 473 -83 4 -14.93 7095 15 300.00 473 473 473 639 473 556 473.00 0.00 0 0 556 556 556 556 556 556 556 14 83 100 330 1 1 13990522 66 -22.52 1.46 12 0.00 -21.00 324.00 556 20250312 -14.93 321 20240419 47.35 556 -14.93 20250312 338 39.94 20250210 556 -14.93 20250312 321 47.35 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
9 20250313 090949 57 100.00 KONEX N N N N N 556 0 3 0.00 0 0 0.00 0 0 0 639 473 556 0.00 0.00 0 0 556 556 556 556 556 556 556 14 83 100 330 1 1 13990522 78 -26.48 1.72 12 0.00 -21.00 324.00 556 20250312 0.00 321 20240419 73.21 556 0.00 20250312 338 64.50 20250210 556 0.00 20250312 321 73.21 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
10 20250312 160941 57 100.00 KONEX 신고가 N N N N N 556 71 2 14.64 2780 5 500.00 556 556 556 557 413 485 556.00 0.00 0 0 485 485 485 485 485 485 485 14 72 100 290 1 1 13990522 78 -26.48 1.72 12 0.00 -21.00 324.00 556 20250312 0.00 321 20240419 73.21 556 0.00 20250312 338 64.50 20250210 556 0.00 20250312 321 73.21 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
11 20250312 150943 57 100.00 KONEX 신고가 N N N N N 556 71 2 14.64 2780 5 500.00 556 556 556 557 413 485 556.00 0.00 0 0 485 485 485 485 485 485 485 14 72 100 290 1 1 13990522 78 -26.48 1.72 12 0.00 -21.00 324.00 556 20250312 0.00 321 20240419 73.21 556 0.00 20250312 338 64.50 20250210 556 0.00 20250312 321 73.21 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
12 20250312 140940 57 100.00 KONEX 신고가 N N N N N 556 71 2 14.64 2780 5 500.00 556 556 556 557 413 485 556.00 0.00 0 0 485 485 485 485 485 485 485 14 72 100 290 1 1 13990522 78 -26.48 1.72 12 0.00 -21.00 324.00 556 20250312 0.00 321 20240419 73.21 556 0.00 20250312 338 64.50 20250210 556 0.00 20250312 321 73.21 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N