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
234070/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,1487,190,2,14.65,1487,1,100.00,1487,1487,1487,1491,1103,1297,1487.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,35,194,500,770,1,1,6960703,104,2.14,0.20,12,0.00,694.00,7256.00,1977,20240510,-24.79,728,20241202,104.26,1565,-4.98,20250305,822,80.90,20250110,1977,-24.79,20240510,728,104.26,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250313,151005,57,100.00,KONEX,,,N,N,N,N, ,N,1487,190,2,14.65,1487,1,100.00,1487,1487,1487,1491,1103,1297,1487.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,35,194,500,770,1,1,6960703,104,2.14,0.20,12,0.00,694.00,7256.00,1977,20240510,-24.79,728,20241202,104.26,1565,-4.98,20250305,822,80.90,20250110,1977,-24.79,20240510,728,104.26,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250313,141005,57,100.00,KONEX,,,N,N,N,N, ,N,1487,190,2,14.65,1487,1,100.00,1487,1487,1487,1491,1103,1297,1487.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,35,194,500,770,1,1,6960703,104,2.14,0.20,12,0.00,694.00,7256.00,1977,20240510,-24.79,728,20241202,104.26,1565,-4.98,20250305,822,80.90,20250110,1977,-24.79,20240510,728,104.26,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250313,131005,57,100.00,KONEX,,,N,N,N,N, ,N,1487,190,2,14.65,1487,1,100.00,1487,1487,1487,1491,1103,1297,1487.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,35,194,500,770,1,1,6960703,104,2.14,0.20,12,0.00,694.00,7256.00,1977,20240510,-24.79,728,20241202,104.26,1565,-4.98,20250305,822,80.90,20250110,1977,-24.79,20240510,728,104.26,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250313,121005,57,100.00,KONEX,,,N,N,N,N, ,N,1487,190,2,14.65,1487,1,100.00,1487,1487,1487,1491,1103,1297,1487.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,35,194,500,770,1,1,6960703,104,2.14,0.20,12,0.00,694.00,7256.00,1977,20240510,-24.79,728,20241202,104.26,1565,-4.98,20250305,822,80.90,20250110,1977,-24.79,20240510,728,104.26,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250313,111006,57,100.00,KONEX,,,N,N,N,N, ,N,1487,190,2,14.65,1487,1,100.00,1487,1487,1487,1491,1103,1297,1487.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,35,194,500,770,1,1,6960703,104,2.14,0.20,12,0.00,694.00,7256.00,1977,20240510,-24.79,728,20241202,104.26,1565,-4.98,20250305,822,80.90,20250110,1977,-24.79,20240510,728,104.26,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250313,101005,57,100.00,KONEX,,,N,N,N,N, ,N,1487,190,2,14.65,1487,1,100.00,1487,1487,1487,1491,1103,1297,1487.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,35,194,500,770,1,1,6960703,104,2.14,0.20,12,0.00,694.00,7256.00,1977,20240510,-24.79,728,20241202,104.26,1565,-4.98,20250305,822,80.90,20250110,1977,-24.79,20240510,728,104.26,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250313,091007,57,100.00,KONEX,,,N,N,N,N, ,N,1487,190,2,14.65,1487,1,100.00,1487,1487,1487,1491,1103,1297,1487.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,35,194,500,770,1,1,6960703,104,2.14,0.20,12,0.00,694.00,7256.00,1977,20240510,-24.79,728,20241202,104.26,1565,-4.98,20250305,822,80.90,20250110,1977,-24.79,20240510,728,104.26,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250312,160959,57,100.00,KONEX,,,N,N,N,N, ,N,1297,165,2,14.58,1297,1,100.00,1297,1297,1297,1301,963,1132,1297.00,0.00,0,0,1132,1132,1132,1132,1132,1132,1132,35,169,500,670,1,1,6960703,90,1.87,0.18,12,0.00,694.00,7256.00,1977,20240510,-34.40,728,20241202,78.16,1565,-17.12,20250305,822,57.79,20250110,1977,-34.40,20240510,728,78.16,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250312,151001,57,100.00,KONEX,,,N,N,N,N, ,N,1297,165,2,14.58,1297,1,100.00,1297,1297,1297,1301,963,1132,1297.00,0.00,0,0,1132,1132,1132,1132,1132,1132,1132,35,169,500,670,1,1,6960703,90,1.87,0.18,12,0.00,694.00,7256.00,1977,20240510,-34.40,728,20241202,78.16,1565,-17.12,20250305,822,57.79,20250110,1977,-34.40,20240510,728,78.16,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20250312,140958,57,100.00,KONEX,,,N,N,N,N, ,N,1297,165,2,14.58,1297,1,100.00,1297,1297,1297,1301,963,1132,1297.00,0.00,0,0,1132,1132,1132,1132,1132,1132,1132,35,169,500,670,1,1,6960703,90,1.87,0.18,12,0.00,694.00,7256.00,1977,20240510,-34.40,728,20241202,78.16,1565,-17.12,20250305,822,57.79,20250110,1977,-34.40,20240510,728,78.16,20241202,0.00,N,234070,500,34 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 1487 190 2 14.65 1487 1 100.00 1487 1487 1487 1491 1103 1297 1487.00 0.00 0 0 1297 1297 1297 1297 1297 1297 1297 35 194 500 770 1 1 6960703 104 2.14 0.20 12 0.00 694.00 7256.00 1977 20240510 -24.79 728 20241202 104.26 1565 -4.98 20250305 822 80.90 20250110 1977 -24.79 20240510 728 104.26 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
3 20250313 151005 57 100.00 KONEX N N N N N 1487 190 2 14.65 1487 1 100.00 1487 1487 1487 1491 1103 1297 1487.00 0.00 0 0 1297 1297 1297 1297 1297 1297 1297 35 194 500 770 1 1 6960703 104 2.14 0.20 12 0.00 694.00 7256.00 1977 20240510 -24.79 728 20241202 104.26 1565 -4.98 20250305 822 80.90 20250110 1977 -24.79 20240510 728 104.26 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
4 20250313 141005 57 100.00 KONEX N N N N N 1487 190 2 14.65 1487 1 100.00 1487 1487 1487 1491 1103 1297 1487.00 0.00 0 0 1297 1297 1297 1297 1297 1297 1297 35 194 500 770 1 1 6960703 104 2.14 0.20 12 0.00 694.00 7256.00 1977 20240510 -24.79 728 20241202 104.26 1565 -4.98 20250305 822 80.90 20250110 1977 -24.79 20240510 728 104.26 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
5 20250313 131005 57 100.00 KONEX N N N N N 1487 190 2 14.65 1487 1 100.00 1487 1487 1487 1491 1103 1297 1487.00 0.00 0 0 1297 1297 1297 1297 1297 1297 1297 35 194 500 770 1 1 6960703 104 2.14 0.20 12 0.00 694.00 7256.00 1977 20240510 -24.79 728 20241202 104.26 1565 -4.98 20250305 822 80.90 20250110 1977 -24.79 20240510 728 104.26 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
6 20250313 121005 57 100.00 KONEX N N N N N 1487 190 2 14.65 1487 1 100.00 1487 1487 1487 1491 1103 1297 1487.00 0.00 0 0 1297 1297 1297 1297 1297 1297 1297 35 194 500 770 1 1 6960703 104 2.14 0.20 12 0.00 694.00 7256.00 1977 20240510 -24.79 728 20241202 104.26 1565 -4.98 20250305 822 80.90 20250110 1977 -24.79 20240510 728 104.26 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
7 20250313 111006 57 100.00 KONEX N N N N N 1487 190 2 14.65 1487 1 100.00 1487 1487 1487 1491 1103 1297 1487.00 0.00 0 0 1297 1297 1297 1297 1297 1297 1297 35 194 500 770 1 1 6960703 104 2.14 0.20 12 0.00 694.00 7256.00 1977 20240510 -24.79 728 20241202 104.26 1565 -4.98 20250305 822 80.90 20250110 1977 -24.79 20240510 728 104.26 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
8 20250313 101005 57 100.00 KONEX N N N N N 1487 190 2 14.65 1487 1 100.00 1487 1487 1487 1491 1103 1297 1487.00 0.00 0 0 1297 1297 1297 1297 1297 1297 1297 35 194 500 770 1 1 6960703 104 2.14 0.20 12 0.00 694.00 7256.00 1977 20240510 -24.79 728 20241202 104.26 1565 -4.98 20250305 822 80.90 20250110 1977 -24.79 20240510 728 104.26 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
9 20250313 091007 57 100.00 KONEX N N N N N 1487 190 2 14.65 1487 1 100.00 1487 1487 1487 1491 1103 1297 1487.00 0.00 0 0 1297 1297 1297 1297 1297 1297 1297 35 194 500 770 1 1 6960703 104 2.14 0.20 12 0.00 694.00 7256.00 1977 20240510 -24.79 728 20241202 104.26 1565 -4.98 20250305 822 80.90 20250110 1977 -24.79 20240510 728 104.26 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
10 20250312 160959 57 100.00 KONEX N N N N N 1297 165 2 14.58 1297 1 100.00 1297 1297 1297 1301 963 1132 1297.00 0.00 0 0 1132 1132 1132 1132 1132 1132 1132 35 169 500 670 1 1 6960703 90 1.87 0.18 12 0.00 694.00 7256.00 1977 20240510 -34.40 728 20241202 78.16 1565 -17.12 20250305 822 57.79 20250110 1977 -34.40 20240510 728 78.16 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
11 20250312 151001 57 100.00 KONEX N N N N N 1297 165 2 14.58 1297 1 100.00 1297 1297 1297 1301 963 1132 1297.00 0.00 0 0 1132 1132 1132 1132 1132 1132 1132 35 169 500 670 1 1 6960703 90 1.87 0.18 12 0.00 694.00 7256.00 1977 20240510 -34.40 728 20241202 78.16 1565 -17.12 20250305 822 57.79 20250110 1977 -34.40 20240510 728 78.16 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
12 20250312 140958 57 100.00 KONEX N N N N N 1297 165 2 14.58 1297 1 100.00 1297 1297 1297 1301 963 1132 1297.00 0.00 0 0 1132 1132 1132 1132 1132 1132 1132 35 169 500 670 1 1 6960703 90 1.87 0.18 12 0.00 694.00 7256.00 1977 20240510 -34.40 728 20241202 78.16 1565 -17.12 20250305 822 57.79 20250110 1977 -34.40 20240510 728 78.16 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N