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
238170/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
20250313,161010,57,100.00,KONEX,,,N,N,N,N, ,N,768,99,2,14.80,768,1,0.12,768,768,768,769,569,669,768.00,0.00,0,0,833,751,645,563,457,698,510,104,100,500,400,1,1,20774684,160,-59.08,0.63,12,0.00,-13.00,1217.00,989,20250204,-22.35,354,20240527,116.95,989,-22.35,20250204,502,52.99,20250304,989,-22.35,20250204,354,116.95,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250313,151011,57,100.00,KONEX,,,N,N,N,N, ,N,768,99,2,14.80,768,1,0.12,768,768,768,769,569,669,768.00,0.00,0,0,833,751,645,563,457,698,510,104,100,500,400,1,1,20774684,160,-59.08,0.63,12,0.00,-13.00,1217.00,989,20250204,-22.35,354,20240527,116.95,989,-22.35,20250204,502,52.99,20250304,989,-22.35,20250204,354,116.95,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250313,141010,57,100.00,KONEX,,,N,N,N,N, ,N,768,99,2,14.80,768,1,0.12,768,768,768,769,569,669,768.00,0.00,0,0,833,751,645,563,457,698,510,104,100,500,400,1,1,20774684,160,-59.08,0.63,12,0.00,-13.00,1217.00,989,20250204,-22.35,354,20240527,116.95,989,-22.35,20250204,502,52.99,20250304,989,-22.35,20250204,354,116.95,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250313,131010,57,100.00,KONEX,,,N,N,N,N, ,N,768,99,2,14.80,768,1,0.12,768,768,768,769,569,669,768.00,0.00,0,0,833,751,645,563,457,698,510,104,100,500,400,1,1,20774684,160,-59.08,0.63,12,0.00,-13.00,1217.00,989,20250204,-22.35,354,20240527,116.95,989,-22.35,20250204,502,52.99,20250304,989,-22.35,20250204,354,116.95,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250313,121009,57,100.00,KONEX,,,N,N,N,N, ,N,768,99,2,14.80,768,1,0.12,768,768,768,769,569,669,768.00,0.00,0,0,833,751,645,563,457,698,510,104,100,500,400,1,1,20774684,160,-59.08,0.63,12,0.00,-13.00,1217.00,989,20250204,-22.35,354,20240527,116.95,989,-22.35,20250204,502,52.99,20250304,989,-22.35,20250204,354,116.95,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250313,111012,57,100.00,KONEX,,,N,N,N,N, ,N,768,99,2,14.80,768,1,0.12,768,768,768,769,569,669,768.00,0.00,0,0,833,751,645,563,457,698,510,104,100,500,400,1,1,20774684,160,-59.08,0.63,12,0.00,-13.00,1217.00,989,20250204,-22.35,354,20240527,116.95,989,-22.35,20250204,502,52.99,20250304,989,-22.35,20250204,354,116.95,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250313,101010,57,100.00,KONEX,,,N,N,N,N, ,N,768,99,2,14.80,768,1,0.12,768,768,768,769,569,669,768.00,0.00,0,0,833,751,645,563,457,698,510,104,100,500,400,1,1,20774684,160,-59.08,0.63,12,0.00,-13.00,1217.00,989,20250204,-22.35,354,20240527,116.95,989,-22.35,20250204,502,52.99,20250304,989,-22.35,20250204,354,116.95,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250313,091012,57,100.00,KONEX,,,N,N,N,N, ,N,768,99,2,14.80,768,1,0.12,768,768,768,769,569,669,768.00,0.00,0,0,833,751,645,563,457,698,510,104,100,500,400,1,1,20774684,160,-59.08,0.63,12,0.00,-13.00,1217.00,989,20250204,-22.35,354,20240527,116.95,989,-22.35,20250204,502,52.99,20250304,989,-22.35,20250204,354,116.95,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250312,161004,57,100.00,KONEX,,,N,N,N,N, ,N,669,36,2,5.69,551377,853,6561.54,727,727,539,727,539,633,646.40,0.00,0,0,691,661,647,617,603,655,611,104,94,500,370,1,1,20774684,139,-51.46,0.55,12,0.00,-13.00,1217.00,989,20250204,-32.36,354,20240527,88.98,989,-32.36,20250204,502,33.27,20250304,989,-32.36,20250204,354,88.98,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250312,151006,57,100.00,KONEX,,,N,N,N,N, ,N,669,36,2,5.69,550708,852,6553.85,727,727,539,727,539,633,646.37,0.00,0,0,691,661,647,617,603,655,611,104,94,500,370,1,1,20774684,139,-51.46,0.55,12,0.00,-13.00,1217.00,989,20250204,-32.36,354,20240527,88.98,989,-32.36,20250204,502,33.27,20250304,989,-32.36,20250204,354,88.98,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20250312,141003,57,100.00,KONEX,,,N,N,N,N, ,N,688,55,2,8.69,436370,641,4930.77,727,727,539,727,539,633,680.76,0.00,0,0,691,661,647,617,603,655,611,104,94,500,370,1,1,20774684,143,-52.92,0.57,12,0.00,-13.00,1217.00,989,20250204,-30.43,354,20240527,94.35,989,-30.43,20250204,502,37.05,20250304,989,-30.43,20250204,354,94.35,20240527,0.00,N,238170,500,103 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 161010 57 100.00 KONEX N N N N N 768 99 2 14.80 768 1 0.12 768 768 768 769 569 669 768.00 0.00 0 0 833 751 645 563 457 698 510 104 100 500 400 1 1 20774684 160 -59.08 0.63 12 0.00 -13.00 1217.00 989 20250204 -22.35 354 20240527 116.95 989 -22.35 20250204 502 52.99 20250304 989 -22.35 20250204 354 116.95 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
3 20250313 151011 57 100.00 KONEX N N N N N 768 99 2 14.80 768 1 0.12 768 768 768 769 569 669 768.00 0.00 0 0 833 751 645 563 457 698 510 104 100 500 400 1 1 20774684 160 -59.08 0.63 12 0.00 -13.00 1217.00 989 20250204 -22.35 354 20240527 116.95 989 -22.35 20250204 502 52.99 20250304 989 -22.35 20250204 354 116.95 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
4 20250313 141010 57 100.00 KONEX N N N N N 768 99 2 14.80 768 1 0.12 768 768 768 769 569 669 768.00 0.00 0 0 833 751 645 563 457 698 510 104 100 500 400 1 1 20774684 160 -59.08 0.63 12 0.00 -13.00 1217.00 989 20250204 -22.35 354 20240527 116.95 989 -22.35 20250204 502 52.99 20250304 989 -22.35 20250204 354 116.95 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
5 20250313 131010 57 100.00 KONEX N N N N N 768 99 2 14.80 768 1 0.12 768 768 768 769 569 669 768.00 0.00 0 0 833 751 645 563 457 698 510 104 100 500 400 1 1 20774684 160 -59.08 0.63 12 0.00 -13.00 1217.00 989 20250204 -22.35 354 20240527 116.95 989 -22.35 20250204 502 52.99 20250304 989 -22.35 20250204 354 116.95 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
6 20250313 121009 57 100.00 KONEX N N N N N 768 99 2 14.80 768 1 0.12 768 768 768 769 569 669 768.00 0.00 0 0 833 751 645 563 457 698 510 104 100 500 400 1 1 20774684 160 -59.08 0.63 12 0.00 -13.00 1217.00 989 20250204 -22.35 354 20240527 116.95 989 -22.35 20250204 502 52.99 20250304 989 -22.35 20250204 354 116.95 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
7 20250313 111012 57 100.00 KONEX N N N N N 768 99 2 14.80 768 1 0.12 768 768 768 769 569 669 768.00 0.00 0 0 833 751 645 563 457 698 510 104 100 500 400 1 1 20774684 160 -59.08 0.63 12 0.00 -13.00 1217.00 989 20250204 -22.35 354 20240527 116.95 989 -22.35 20250204 502 52.99 20250304 989 -22.35 20250204 354 116.95 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
8 20250313 101010 57 100.00 KONEX N N N N N 768 99 2 14.80 768 1 0.12 768 768 768 769 569 669 768.00 0.00 0 0 833 751 645 563 457 698 510 104 100 500 400 1 1 20774684 160 -59.08 0.63 12 0.00 -13.00 1217.00 989 20250204 -22.35 354 20240527 116.95 989 -22.35 20250204 502 52.99 20250304 989 -22.35 20250204 354 116.95 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
9 20250313 091012 57 100.00 KONEX N N N N N 768 99 2 14.80 768 1 0.12 768 768 768 769 569 669 768.00 0.00 0 0 833 751 645 563 457 698 510 104 100 500 400 1 1 20774684 160 -59.08 0.63 12 0.00 -13.00 1217.00 989 20250204 -22.35 354 20240527 116.95 989 -22.35 20250204 502 52.99 20250304 989 -22.35 20250204 354 116.95 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
10 20250312 161004 57 100.00 KONEX N N N N N 669 36 2 5.69 551377 853 6561.54 727 727 539 727 539 633 646.40 0.00 0 0 691 661 647 617 603 655 611 104 94 500 370 1 1 20774684 139 -51.46 0.55 12 0.00 -13.00 1217.00 989 20250204 -32.36 354 20240527 88.98 989 -32.36 20250204 502 33.27 20250304 989 -32.36 20250204 354 88.98 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
11 20250312 151006 57 100.00 KONEX N N N N N 669 36 2 5.69 550708 852 6553.85 727 727 539 727 539 633 646.37 0.00 0 0 691 661 647 617 603 655 611 104 94 500 370 1 1 20774684 139 -51.46 0.55 12 0.00 -13.00 1217.00 989 20250204 -32.36 354 20240527 88.98 989 -32.36 20250204 502 33.27 20250304 989 -32.36 20250204 354 88.98 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
12 20250312 141003 57 100.00 KONEX N N N N N 688 55 2 8.69 436370 641 4930.77 727 727 539 727 539 633 680.76 0.00 0 0 691 661 647 617 603 655 611 104 94 500 370 1 1 20774684 143 -52.92 0.57 12 0.00 -13.00 1217.00 989 20250204 -30.43 354 20240527 94.35 989 -30.43 20250204 502 37.05 20250304 989 -30.43 20250204 354 94.35 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N