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
243870/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
20250313,161016,57,100.00,KONEX,,,N,N,N,N, ,N,9990,200,2,2.04,530450,55,96.49,9610,9990,9610,11250,8330,9790,9644.55,0.00,0,0,9856,9822,9766,9732,9676,9795,9705,14,1460,500,6460,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,14490,20240308,-31.06,6590,20241004,51.59,10500,-4.86,20250217,7510,33.02,20250106,14490,-31.06,20240313,6590,51.59,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250313,151017,57,100.00,KONEX,,,N,N,N,N, ,N,9990,200,2,2.04,530450,55,96.49,9610,9990,9610,11250,8330,9790,9644.55,0.00,0,0,9856,9822,9766,9732,9676,9795,9705,14,1460,500,6460,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,14490,20240308,-31.06,6590,20241004,51.59,10500,-4.86,20250217,7510,33.02,20250106,14490,-31.06,20240313,6590,51.59,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250313,141016,57,100.00,KONEX,,,N,N,N,N, ,N,9990,200,2,2.04,530450,55,96.49,9610,9990,9610,11250,8330,9790,9644.55,0.00,0,0,9856,9822,9766,9732,9676,9795,9705,14,1460,500,6460,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,14490,20240308,-31.06,6590,20241004,51.59,10500,-4.86,20250217,7510,33.02,20250106,14490,-31.06,20240313,6590,51.59,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250313,131016,57,100.00,KONEX,,,N,N,N,N, ,N,9990,200,2,2.04,530450,55,96.49,9610,9990,9610,11250,8330,9790,9644.55,0.00,0,0,9856,9822,9766,9732,9676,9795,9705,14,1460,500,6460,10,1,2892631,289,2.79,1.08,12,0.00,3585.00,9278.00,14490,20240308,-31.06,6590,20241004,51.59,10500,-4.86,20250217,7510,33.02,20250106,14490,-31.06,20240313,6590,51.59,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250313,121016,57,100.00,KONEX,,,N,N,N,N, ,N,9790,0,3,0.00,0,0,0.00,0,0,0,11250,8330,9790,0.00,0.00,0,0,9856,9822,9766,9732,9676,9795,9705,14,1460,500,6460,10,1,2892631,283,2.73,1.06,12,0.00,3585.00,9278.00,14490,20240308,-32.44,6590,20241004,48.56,10500,-6.76,20250217,7510,30.36,20250106,14490,-32.44,20240313,6590,48.56,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250313,111018,57,100.00,KONEX,,,N,N,N,N, ,N,9790,0,3,0.00,0,0,0.00,0,0,0,11250,8330,9790,0.00,0.00,0,0,9856,9822,9766,9732,9676,9795,9705,14,1460,500,6460,10,1,2892631,283,2.73,1.06,12,0.00,3585.00,9278.00,14490,20240308,-32.44,6590,20241004,48.56,10500,-6.76,20250217,7510,30.36,20250106,14490,-32.44,20240313,6590,48.56,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250313,101016,57,100.00,KONEX,,,N,N,N,N, ,N,9790,0,3,0.00,0,0,0.00,0,0,0,11250,8330,9790,0.00,0.00,0,0,9856,9822,9766,9732,9676,9795,9705,14,1460,500,6460,10,1,2892631,283,2.73,1.06,12,0.00,3585.00,9278.00,14490,20240308,-32.44,6590,20241004,48.56,10500,-6.76,20250217,7510,30.36,20250106,14490,-32.44,20240313,6590,48.56,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250313,091018,57,100.00,KONEX,,,N,N,N,N, ,N,9790,0,3,0.00,0,0,0.00,0,0,0,11250,8330,9790,0.00,0.00,0,0,9856,9822,9766,9732,9676,9795,9705,14,1460,500,6460,10,1,2892631,283,2.73,1.06,12,0.00,3585.00,9278.00,14490,20240308,-32.44,6590,20241004,48.56,10500,-6.76,20250217,7510,30.36,20250106,14490,-32.44,20240313,6590,48.56,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250312,161010,57,100.00,KONEX,,,N,N,N,N, ,N,9790,-10,5,-0.10,554050,57,101.79,9800,9800,9710,11270,8330,9800,9720.18,0.00,0,0,9860,9830,9770,9740,9680,9845,9755,14,1470,500,6460,10,1,2892631,283,2.73,1.06,12,0.00,3585.00,9278.00,14490,20240308,-32.44,6590,20241004,48.56,10500,-6.76,20250217,7510,30.36,20250106,14490,-32.44,20240313,6590,48.56,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250312,151012,57,100.00,KONEX,,,N,N,N,N, ,N,9790,-10,5,-0.10,554050,57,101.79,9800,9800,9710,11270,8330,9800,9720.18,0.00,0,0,9860,9830,9770,9740,9680,9845,9755,14,1470,500,6460,10,1,2892631,283,2.73,1.06,12,0.00,3585.00,9278.00,14490,20240308,-32.44,6590,20241004,48.56,10500,-6.76,20250217,7510,30.36,20250106,14490,-32.44,20240313,6590,48.56,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20250312,141009,57,100.00,KONEX,,,N,N,N,N, ,N,9790,-10,5,-0.10,554050,57,101.79,9800,9800,9710,11270,8330,9800,9720.18,0.00,0,0,9860,9830,9770,9740,9680,9845,9755,14,1470,500,6460,10,1,2892631,283,2.73,1.06,12,0.00,3585.00,9278.00,14490,20240308,-32.44,6590,20241004,48.56,10500,-6.76,20250217,7510,30.36,20250106,14490,-32.44,20240313,6590,48.56,20241004,0.00,N,243870,500,14 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 161016 57 100.00 KONEX N N N N N 9990 200 2 2.04 530450 55 96.49 9610 9990 9610 11250 8330 9790 9644.55 0.00 0 0 9856 9822 9766 9732 9676 9795 9705 14 1460 500 6460 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 14490 20240308 -31.06 6590 20241004 51.59 10500 -4.86 20250217 7510 33.02 20250106 14490 -31.06 20240313 6590 51.59 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
3 20250313 151017 57 100.00 KONEX N N N N N 9990 200 2 2.04 530450 55 96.49 9610 9990 9610 11250 8330 9790 9644.55 0.00 0 0 9856 9822 9766 9732 9676 9795 9705 14 1460 500 6460 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 14490 20240308 -31.06 6590 20241004 51.59 10500 -4.86 20250217 7510 33.02 20250106 14490 -31.06 20240313 6590 51.59 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
4 20250313 141016 57 100.00 KONEX N N N N N 9990 200 2 2.04 530450 55 96.49 9610 9990 9610 11250 8330 9790 9644.55 0.00 0 0 9856 9822 9766 9732 9676 9795 9705 14 1460 500 6460 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 14490 20240308 -31.06 6590 20241004 51.59 10500 -4.86 20250217 7510 33.02 20250106 14490 -31.06 20240313 6590 51.59 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
5 20250313 131016 57 100.00 KONEX N N N N N 9990 200 2 2.04 530450 55 96.49 9610 9990 9610 11250 8330 9790 9644.55 0.00 0 0 9856 9822 9766 9732 9676 9795 9705 14 1460 500 6460 10 1 2892631 289 2.79 1.08 12 0.00 3585.00 9278.00 14490 20240308 -31.06 6590 20241004 51.59 10500 -4.86 20250217 7510 33.02 20250106 14490 -31.06 20240313 6590 51.59 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
6 20250313 121016 57 100.00 KONEX N N N N N 9790 0 3 0.00 0 0 0.00 0 0 0 11250 8330 9790 0.00 0.00 0 0 9856 9822 9766 9732 9676 9795 9705 14 1460 500 6460 10 1 2892631 283 2.73 1.06 12 0.00 3585.00 9278.00 14490 20240308 -32.44 6590 20241004 48.56 10500 -6.76 20250217 7510 30.36 20250106 14490 -32.44 20240313 6590 48.56 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
7 20250313 111018 57 100.00 KONEX N N N N N 9790 0 3 0.00 0 0 0.00 0 0 0 11250 8330 9790 0.00 0.00 0 0 9856 9822 9766 9732 9676 9795 9705 14 1460 500 6460 10 1 2892631 283 2.73 1.06 12 0.00 3585.00 9278.00 14490 20240308 -32.44 6590 20241004 48.56 10500 -6.76 20250217 7510 30.36 20250106 14490 -32.44 20240313 6590 48.56 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
8 20250313 101016 57 100.00 KONEX N N N N N 9790 0 3 0.00 0 0 0.00 0 0 0 11250 8330 9790 0.00 0.00 0 0 9856 9822 9766 9732 9676 9795 9705 14 1460 500 6460 10 1 2892631 283 2.73 1.06 12 0.00 3585.00 9278.00 14490 20240308 -32.44 6590 20241004 48.56 10500 -6.76 20250217 7510 30.36 20250106 14490 -32.44 20240313 6590 48.56 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
9 20250313 091018 57 100.00 KONEX N N N N N 9790 0 3 0.00 0 0 0.00 0 0 0 11250 8330 9790 0.00 0.00 0 0 9856 9822 9766 9732 9676 9795 9705 14 1460 500 6460 10 1 2892631 283 2.73 1.06 12 0.00 3585.00 9278.00 14490 20240308 -32.44 6590 20241004 48.56 10500 -6.76 20250217 7510 30.36 20250106 14490 -32.44 20240313 6590 48.56 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
10 20250312 161010 57 100.00 KONEX N N N N N 9790 -10 5 -0.10 554050 57 101.79 9800 9800 9710 11270 8330 9800 9720.18 0.00 0 0 9860 9830 9770 9740 9680 9845 9755 14 1470 500 6460 10 1 2892631 283 2.73 1.06 12 0.00 3585.00 9278.00 14490 20240308 -32.44 6590 20241004 48.56 10500 -6.76 20250217 7510 30.36 20250106 14490 -32.44 20240313 6590 48.56 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
11 20250312 151012 57 100.00 KONEX N N N N N 9790 -10 5 -0.10 554050 57 101.79 9800 9800 9710 11270 8330 9800 9720.18 0.00 0 0 9860 9830 9770 9740 9680 9845 9755 14 1470 500 6460 10 1 2892631 283 2.73 1.06 12 0.00 3585.00 9278.00 14490 20240308 -32.44 6590 20241004 48.56 10500 -6.76 20250217 7510 30.36 20250106 14490 -32.44 20240313 6590 48.56 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
12 20250312 141009 57 100.00 KONEX N N N N N 9790 -10 5 -0.10 554050 57 101.79 9800 9800 9710 11270 8330 9800 9720.18 0.00 0 0 9860 9830 9770 9740 9680 9845 9755 14 1470 500 6460 10 1 2892631 283 2.73 1.06 12 0.00 3585.00 9278.00 14490 20240308 -32.44 6590 20241004 48.56 10500 -6.76 20250217 7510 30.36 20250106 14490 -32.44 20240313 6590 48.56 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N