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
233990/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
20250313,161004,57,100.00,KONEX,,,N,N,N,N, ,N,632,3,2,0.48,5823587,9202,17040.74,690,690,535,723,535,629,632.86,0.00,0,0,723,675,652,604,581,664,593,15,94,100,370,1,1,14764898,93,-27.48,4.33,12,0.06,-23.00,146.00,907,20241230,-30.32,336,20240628,88.10,890,-28.99,20250103,535,18.13,20250313,907,-30.32,20241230,336,88.10,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250313,151005,57,100.00,KONEX,,,N,N,N,N, ,N,535,-94,4,-14.94,5822955,9201,17038.89,690,690,535,723,535,629,632.86,0.00,0,0,723,675,652,604,581,664,593,15,94,100,370,1,1,14764898,79,-23.26,3.66,12,0.06,-23.00,146.00,907,20241230,-41.01,336,20240628,59.23,890,-39.89,20250103,535,0.00,20250313,907,-41.01,20241230,336,59.23,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250313,141005,57,100.00,KONEX,,,N,N,N,N, ,N,635,6,2,0.95,5769990,9102,16855.56,690,690,540,723,535,629,633.93,0.00,0,0,723,675,652,604,581,664,593,15,94,100,370,1,1,14764898,94,-27.61,4.35,12,0.06,-23.00,146.00,907,20241230,-29.99,336,20240628,88.99,890,-28.65,20250103,540,17.59,20250313,907,-29.99,20241230,336,88.99,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250313,131005,57,100.00,KONEX,,,N,N,N,N, ,N,685,56,2,8.90,55425,102,188.89,690,690,540,723,535,629,543.38,0.00,0,0,723,675,652,604,581,664,593,15,94,100,370,1,1,14764898,101,-29.78,4.69,12,0.00,-23.00,146.00,907,20241230,-24.48,336,20240628,103.87,890,-23.03,20250103,540,26.85,20250313,907,-24.48,20241230,336,103.87,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250313,121004,57,100.00,KONEX,,,N,N,N,N, ,N,685,56,2,8.90,55425,102,188.89,690,690,540,723,535,629,543.38,0.00,0,0,723,675,652,604,581,664,593,15,94,100,370,1,1,14764898,101,-29.78,4.69,12,0.00,-23.00,146.00,907,20241230,-24.48,336,20240628,103.87,890,-23.03,20250103,540,26.85,20250313,907,-24.48,20241230,336,103.87,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250313,111006,57,100.00,KONEX,,,N,N,N,N, ,N,685,56,2,8.90,55425,102,188.89,690,690,540,723,535,629,543.38,0.00,0,0,723,675,652,604,581,664,593,15,94,100,370,1,1,14764898,101,-29.78,4.69,12,0.00,-23.00,146.00,907,20241230,-24.48,336,20240628,103.87,890,-23.03,20250103,540,26.85,20250313,907,-24.48,20241230,336,103.87,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250313,101004,57,100.00,KONEX,,,N,N,N,N, ,N,685,56,2,8.90,55425,102,188.89,690,690,540,723,535,629,543.38,0.00,0,0,723,675,652,604,581,664,593,15,94,100,370,1,1,14764898,101,-29.78,4.69,12,0.00,-23.00,146.00,907,20241230,-24.48,336,20240628,103.87,890,-23.03,20250103,540,26.85,20250313,907,-24.48,20241230,336,103.87,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250313,091007,57,100.00,KONEX,,,N,N,N,N, ,N,690,61,2,9.70,690,1,1.85,690,690,690,723,535,629,690.00,0.00,0,0,723,675,652,604,581,664,593,15,94,100,370,1,1,14764898,102,-30.00,4.73,12,0.00,-23.00,146.00,907,20241230,-23.93,336,20240628,105.36,890,-22.47,20250103,540,27.78,20250218,907,-23.93,20241230,336,105.36,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250312,160959,57,100.00,KONEX,,,N,N,N,N, ,N,629,-20,5,-3.08,36153,54,52.43,700,700,629,746,552,649,669.50,0.00,0,0,801,725,643,567,485,684,526,15,97,100,380,1,1,14764898,93,-27.35,4.31,12,0.00,-23.00,146.00,907,20241230,-30.65,336,20240628,87.20,890,-29.33,20250103,540,16.48,20250218,907,-30.65,20241230,336,87.20,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250312,151001,57,100.00,KONEX,,,N,N,N,N, ,N,629,-20,5,-3.08,36153,54,52.43,700,700,629,746,552,649,669.50,0.00,0,0,801,725,643,567,485,684,526,15,97,100,380,1,1,14764898,93,-27.35,4.31,12,0.00,-23.00,146.00,907,20241230,-30.65,336,20240628,87.20,890,-29.33,20250103,540,16.48,20250218,907,-30.65,20241230,336,87.20,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20250312,140958,57,100.00,KONEX,,,N,N,N,N, ,N,629,-20,5,-3.08,36153,54,52.43,700,700,629,746,552,649,669.50,0.00,0,0,801,725,643,567,485,684,526,15,97,100,380,1,1,14764898,93,-27.35,4.31,12,0.00,-23.00,146.00,907,20241230,-30.65,336,20240628,87.20,890,-29.33,20250103,540,16.48,20250218,907,-30.65,20241230,336,87.20,20240628,0.00,N,233990,100,14 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 161004 57 100.00 KONEX N N N N N 632 3 2 0.48 5823587 9202 17040.74 690 690 535 723 535 629 632.86 0.00 0 0 723 675 652 604 581 664 593 15 94 100 370 1 1 14764898 93 -27.48 4.33 12 0.06 -23.00 146.00 907 20241230 -30.32 336 20240628 88.10 890 -28.99 20250103 535 18.13 20250313 907 -30.32 20241230 336 88.10 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
3 20250313 151005 57 100.00 KONEX N N N N N 535 -94 4 -14.94 5822955 9201 17038.89 690 690 535 723 535 629 632.86 0.00 0 0 723 675 652 604 581 664 593 15 94 100 370 1 1 14764898 79 -23.26 3.66 12 0.06 -23.00 146.00 907 20241230 -41.01 336 20240628 59.23 890 -39.89 20250103 535 0.00 20250313 907 -41.01 20241230 336 59.23 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
4 20250313 141005 57 100.00 KONEX N N N N N 635 6 2 0.95 5769990 9102 16855.56 690 690 540 723 535 629 633.93 0.00 0 0 723 675 652 604 581 664 593 15 94 100 370 1 1 14764898 94 -27.61 4.35 12 0.06 -23.00 146.00 907 20241230 -29.99 336 20240628 88.99 890 -28.65 20250103 540 17.59 20250313 907 -29.99 20241230 336 88.99 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
5 20250313 131005 57 100.00 KONEX N N N N N 685 56 2 8.90 55425 102 188.89 690 690 540 723 535 629 543.38 0.00 0 0 723 675 652 604 581 664 593 15 94 100 370 1 1 14764898 101 -29.78 4.69 12 0.00 -23.00 146.00 907 20241230 -24.48 336 20240628 103.87 890 -23.03 20250103 540 26.85 20250313 907 -24.48 20241230 336 103.87 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
6 20250313 121004 57 100.00 KONEX N N N N N 685 56 2 8.90 55425 102 188.89 690 690 540 723 535 629 543.38 0.00 0 0 723 675 652 604 581 664 593 15 94 100 370 1 1 14764898 101 -29.78 4.69 12 0.00 -23.00 146.00 907 20241230 -24.48 336 20240628 103.87 890 -23.03 20250103 540 26.85 20250313 907 -24.48 20241230 336 103.87 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
7 20250313 111006 57 100.00 KONEX N N N N N 685 56 2 8.90 55425 102 188.89 690 690 540 723 535 629 543.38 0.00 0 0 723 675 652 604 581 664 593 15 94 100 370 1 1 14764898 101 -29.78 4.69 12 0.00 -23.00 146.00 907 20241230 -24.48 336 20240628 103.87 890 -23.03 20250103 540 26.85 20250313 907 -24.48 20241230 336 103.87 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
8 20250313 101004 57 100.00 KONEX N N N N N 685 56 2 8.90 55425 102 188.89 690 690 540 723 535 629 543.38 0.00 0 0 723 675 652 604 581 664 593 15 94 100 370 1 1 14764898 101 -29.78 4.69 12 0.00 -23.00 146.00 907 20241230 -24.48 336 20240628 103.87 890 -23.03 20250103 540 26.85 20250313 907 -24.48 20241230 336 103.87 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
9 20250313 091007 57 100.00 KONEX N N N N N 690 61 2 9.70 690 1 1.85 690 690 690 723 535 629 690.00 0.00 0 0 723 675 652 604 581 664 593 15 94 100 370 1 1 14764898 102 -30.00 4.73 12 0.00 -23.00 146.00 907 20241230 -23.93 336 20240628 105.36 890 -22.47 20250103 540 27.78 20250218 907 -23.93 20241230 336 105.36 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
10 20250312 160959 57 100.00 KONEX N N N N N 629 -20 5 -3.08 36153 54 52.43 700 700 629 746 552 649 669.50 0.00 0 0 801 725 643 567 485 684 526 15 97 100 380 1 1 14764898 93 -27.35 4.31 12 0.00 -23.00 146.00 907 20241230 -30.65 336 20240628 87.20 890 -29.33 20250103 540 16.48 20250218 907 -30.65 20241230 336 87.20 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
11 20250312 151001 57 100.00 KONEX N N N N N 629 -20 5 -3.08 36153 54 52.43 700 700 629 746 552 649 669.50 0.00 0 0 801 725 643 567 485 684 526 15 97 100 380 1 1 14764898 93 -27.35 4.31 12 0.00 -23.00 146.00 907 20241230 -30.65 336 20240628 87.20 890 -29.33 20250103 540 16.48 20250218 907 -30.65 20241230 336 87.20 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
12 20250312 140958 57 100.00 KONEX N N N N N 629 -20 5 -3.08 36153 54 52.43 700 700 629 746 552 649 669.50 0.00 0 0 801 725 643 567 485 684 526 15 97 100 380 1 1 14764898 93 -27.35 4.31 12 0.00 -23.00 146.00 907 20241230 -30.65 336 20240628 87.20 890 -29.33 20250103 540 16.48 20250218 907 -30.65 20241230 336 87.20 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N