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
236030/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
20250313,161007,57,100.00,KONEX,,,N,N,N,N, ,N,994,-1,5,-0.10,15904,16,800.00,994,994,994,1144,846,995,994.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-2.99,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.88,450,20240820,120.89,1100,-9.64,20250102,743,33.78,20250228,4940,-79.88,20240314,450,120.89,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250313,151008,57,100.00,KONEX,,,N,N,N,N, ,N,994,-1,5,-0.10,15904,16,800.00,994,994,994,1144,846,995,994.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-2.99,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.88,450,20240820,120.89,1100,-9.64,20250102,743,33.78,20250228,4940,-79.88,20240314,450,120.89,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250313,141007,57,100.00,KONEX,,,N,N,N,N, ,N,994,-1,5,-0.10,15904,16,800.00,994,994,994,1144,846,995,994.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-2.99,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.88,450,20240820,120.89,1100,-9.64,20250102,743,33.78,20250228,4940,-79.88,20240314,450,120.89,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250313,131007,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,0,0,0.00,0,0,0,1144,846,995,0.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.86,450,20240820,121.11,1100,-9.55,20250102,743,33.92,20250228,4940,-79.86,20240314,450,121.11,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250313,121007,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,0,0,0.00,0,0,0,1144,846,995,0.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.86,450,20240820,121.11,1100,-9.55,20250102,743,33.92,20250228,4940,-79.86,20240314,450,121.11,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250313,111009,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,0,0,0.00,0,0,0,1144,846,995,0.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.86,450,20240820,121.11,1100,-9.55,20250102,743,33.92,20250228,4940,-79.86,20240314,450,121.11,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250313,101007,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,0,0,0.00,0,0,0,1144,846,995,0.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.86,450,20240820,121.11,1100,-9.55,20250102,743,33.92,20250228,4940,-79.86,20240314,450,121.11,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250313,091009,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,0,0,0.00,0,0,0,1144,846,995,0.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.86,450,20240820,121.11,1100,-9.55,20250102,743,33.92,20250228,4940,-79.86,20240314,450,121.11,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250312,161001,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,1990,2,200.00,995,995,995,1144,846,995,995.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.86,450,20240820,121.11,1100,-9.55,20250102,743,33.92,20250228,4940,-79.86,20240314,450,121.11,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250312,151003,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,1990,2,200.00,995,995,995,1144,846,995,995.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.86,450,20240820,121.11,1100,-9.55,20250102,743,33.92,20250228,4940,-79.86,20240314,450,121.11,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20250312,141000,57,100.00,KONEX,,,N,N,N,N, ,N,995,0,3,0.00,1990,2,200.00,995,995,995,1144,846,995,995.00,0.00,0,0,995,995,995,995,995,995,995,10,149,500,590,1,1,2033332,20,-3.00,1.41,12,0.00,-332.00,705.00,4940,20240314,-79.86,450,20240820,121.11,1100,-9.55,20250102,743,33.92,20250228,4940,-79.86,20240314,450,121.11,20240820,0.00,N,236030,500,10 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 161007 57 100.00 KONEX N N N N N 994 -1 5 -0.10 15904 16 800.00 994 994 994 1144 846 995 994.00 0.00 0 0 995 995 995 995 995 995 995 10 149 500 590 1 1 2033332 20 -2.99 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.88 450 20240820 120.89 1100 -9.64 20250102 743 33.78 20250228 4940 -79.88 20240314 450 120.89 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
3 20250313 151008 57 100.00 KONEX N N N N N 994 -1 5 -0.10 15904 16 800.00 994 994 994 1144 846 995 994.00 0.00 0 0 995 995 995 995 995 995 995 10 149 500 590 1 1 2033332 20 -2.99 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.88 450 20240820 120.89 1100 -9.64 20250102 743 33.78 20250228 4940 -79.88 20240314 450 120.89 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
4 20250313 141007 57 100.00 KONEX N N N N N 994 -1 5 -0.10 15904 16 800.00 994 994 994 1144 846 995 994.00 0.00 0 0 995 995 995 995 995 995 995 10 149 500 590 1 1 2033332 20 -2.99 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.88 450 20240820 120.89 1100 -9.64 20250102 743 33.78 20250228 4940 -79.88 20240314 450 120.89 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
5 20250313 131007 57 100.00 KONEX N N N N N 995 0 3 0.00 0 0 0.00 0 0 0 1144 846 995 0.00 0.00 0 0 995 995 995 995 995 995 995 10 149 500 590 1 1 2033332 20 -3.00 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.86 450 20240820 121.11 1100 -9.55 20250102 743 33.92 20250228 4940 -79.86 20240314 450 121.11 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
6 20250313 121007 57 100.00 KONEX N N N N N 995 0 3 0.00 0 0 0.00 0 0 0 1144 846 995 0.00 0.00 0 0 995 995 995 995 995 995 995 10 149 500 590 1 1 2033332 20 -3.00 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.86 450 20240820 121.11 1100 -9.55 20250102 743 33.92 20250228 4940 -79.86 20240314 450 121.11 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
7 20250313 111009 57 100.00 KONEX N N N N N 995 0 3 0.00 0 0 0.00 0 0 0 1144 846 995 0.00 0.00 0 0 995 995 995 995 995 995 995 10 149 500 590 1 1 2033332 20 -3.00 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.86 450 20240820 121.11 1100 -9.55 20250102 743 33.92 20250228 4940 -79.86 20240314 450 121.11 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
8 20250313 101007 57 100.00 KONEX N N N N N 995 0 3 0.00 0 0 0.00 0 0 0 1144 846 995 0.00 0.00 0 0 995 995 995 995 995 995 995 10 149 500 590 1 1 2033332 20 -3.00 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.86 450 20240820 121.11 1100 -9.55 20250102 743 33.92 20250228 4940 -79.86 20240314 450 121.11 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
9 20250313 091009 57 100.00 KONEX N N N N N 995 0 3 0.00 0 0 0.00 0 0 0 1144 846 995 0.00 0.00 0 0 995 995 995 995 995 995 995 10 149 500 590 1 1 2033332 20 -3.00 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.86 450 20240820 121.11 1100 -9.55 20250102 743 33.92 20250228 4940 -79.86 20240314 450 121.11 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
10 20250312 161001 57 100.00 KONEX N N N N N 995 0 3 0.00 1990 2 200.00 995 995 995 1144 846 995 995.00 0.00 0 0 995 995 995 995 995 995 995 10 149 500 590 1 1 2033332 20 -3.00 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.86 450 20240820 121.11 1100 -9.55 20250102 743 33.92 20250228 4940 -79.86 20240314 450 121.11 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
11 20250312 151003 57 100.00 KONEX N N N N N 995 0 3 0.00 1990 2 200.00 995 995 995 1144 846 995 995.00 0.00 0 0 995 995 995 995 995 995 995 10 149 500 590 1 1 2033332 20 -3.00 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.86 450 20240820 121.11 1100 -9.55 20250102 743 33.92 20250228 4940 -79.86 20240314 450 121.11 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
12 20250312 141000 57 100.00 KONEX N N N N N 995 0 3 0.00 1990 2 200.00 995 995 995 1144 846 995 995.00 0.00 0 0 995 995 995 995 995 995 995 10 149 500 590 1 1 2033332 20 -3.00 1.41 12 0.00 -332.00 705.00 4940 20240314 -79.86 450 20240820 121.11 1100 -9.55 20250102 743 33.92 20250228 4940 -79.86 20240314 450 121.11 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N