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
244880/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,2290,-10,5,-0.43,11290,5,500.00,2300,2300,2200,2645,1955,2300,2258.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,25,345,500,1470,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2300,0.00,20250310,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250313,151017,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-10,5,-0.43,11290,5,500.00,2300,2300,2200,2645,1955,2300,2258.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,25,345,500,1470,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2300,0.00,20250310,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250313,141017,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-10,5,-0.43,11290,5,500.00,2300,2300,2200,2645,1955,2300,2258.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,25,345,500,1470,5,1,5020000,115,3.11,0.54,12,0.00,736.00,4203.00,3590,20240329,-36.21,1530,20241219,49.67,2300,0.00,20250310,1650,38.79,20250115,3590,-36.21,20240329,1530,49.67,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250313,131017,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,4600,2,200.00,2300,2300,2300,2645,1955,2300,2300.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,25,345,500,1470,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2300,0.00,20250310,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250313,121016,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,4600,2,200.00,2300,2300,2300,2645,1955,2300,2300.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,25,345,500,1470,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2300,0.00,20250310,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250313,111018,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,4600,2,200.00,2300,2300,2300,2645,1955,2300,2300.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,25,345,500,1470,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2300,0.00,20250310,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250313,101016,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,4600,2,200.00,2300,2300,2300,2645,1955,2300,2300.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,25,345,500,1470,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2300,0.00,20250310,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250313,091019,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,4600,2,200.00,2300,2300,2300,2645,1955,2300,2300.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,25,345,500,1470,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2300,0.00,20250310,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250312,161011,57,100.00,KONEX,,,N,N,N,N, ,N,2300,10,2,0.44,2300,1,3.57,2300,2300,2300,2630,1950,2290,2300.00,0.00,0,0,2293,2291,2288,2286,2283,2292,2287,25,340,500,1460,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2300,0.00,20250310,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250312,151012,57,100.00,KONEX,,,N,N,N,N, ,N,2300,10,2,0.44,2300,1,3.57,2300,2300,2300,2630,1950,2290,2300.00,0.00,0,0,2293,2291,2288,2286,2283,2292,2287,25,340,500,1460,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2300,0.00,20250310,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20250312,141010,57,100.00,KONEX,,,N,N,N,N, ,N,2300,10,2,0.44,2300,1,3.57,2300,2300,2300,2630,1950,2290,2300.00,0.00,0,0,2293,2291,2288,2286,2283,2292,2287,25,340,500,1460,5,1,5020000,115,3.12,0.55,12,0.00,736.00,4203.00,3590,20240329,-35.93,1530,20241219,50.33,2300,0.00,20250310,1650,39.39,20250115,3590,-35.93,20240329,1530,50.33,20241219,0.00,N,244880,500,25 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 2290 -10 5 -0.43 11290 5 500.00 2300 2300 2200 2645 1955 2300 2258.00 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 25 345 500 1470 5 1 5020000 115 3.11 0.54 12 0.00 736.00 4203.00 3590 20240329 -36.21 1530 20241219 49.67 2300 0.00 20250310 1650 38.79 20250115 3590 -36.21 20240329 1530 49.67 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
3 20250313 151017 57 100.00 KONEX N N N N N 2290 -10 5 -0.43 11290 5 500.00 2300 2300 2200 2645 1955 2300 2258.00 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 25 345 500 1470 5 1 5020000 115 3.11 0.54 12 0.00 736.00 4203.00 3590 20240329 -36.21 1530 20241219 49.67 2300 0.00 20250310 1650 38.79 20250115 3590 -36.21 20240329 1530 49.67 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
4 20250313 141017 57 100.00 KONEX N N N N N 2290 -10 5 -0.43 11290 5 500.00 2300 2300 2200 2645 1955 2300 2258.00 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 25 345 500 1470 5 1 5020000 115 3.11 0.54 12 0.00 736.00 4203.00 3590 20240329 -36.21 1530 20241219 49.67 2300 0.00 20250310 1650 38.79 20250115 3590 -36.21 20240329 1530 49.67 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
5 20250313 131017 57 100.00 KONEX N N N N N 2300 0 3 0.00 4600 2 200.00 2300 2300 2300 2645 1955 2300 2300.00 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 25 345 500 1470 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2300 0.00 20250310 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
6 20250313 121016 57 100.00 KONEX N N N N N 2300 0 3 0.00 4600 2 200.00 2300 2300 2300 2645 1955 2300 2300.00 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 25 345 500 1470 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2300 0.00 20250310 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
7 20250313 111018 57 100.00 KONEX N N N N N 2300 0 3 0.00 4600 2 200.00 2300 2300 2300 2645 1955 2300 2300.00 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 25 345 500 1470 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2300 0.00 20250310 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
8 20250313 101016 57 100.00 KONEX N N N N N 2300 0 3 0.00 4600 2 200.00 2300 2300 2300 2645 1955 2300 2300.00 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 25 345 500 1470 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2300 0.00 20250310 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
9 20250313 091019 57 100.00 KONEX N N N N N 2300 0 3 0.00 4600 2 200.00 2300 2300 2300 2645 1955 2300 2300.00 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 25 345 500 1470 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2300 0.00 20250310 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
10 20250312 161011 57 100.00 KONEX N N N N N 2300 10 2 0.44 2300 1 3.57 2300 2300 2300 2630 1950 2290 2300.00 0.00 0 0 2293 2291 2288 2286 2283 2292 2287 25 340 500 1460 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2300 0.00 20250310 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
11 20250312 151012 57 100.00 KONEX N N N N N 2300 10 2 0.44 2300 1 3.57 2300 2300 2300 2630 1950 2290 2300.00 0.00 0 0 2293 2291 2288 2286 2283 2292 2287 25 340 500 1460 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2300 0.00 20250310 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N
12 20250312 141010 57 100.00 KONEX N N N N N 2300 10 2 0.44 2300 1 3.57 2300 2300 2300 2630 1950 2290 2300.00 0.00 0 0 2293 2291 2288 2286 2283 2292 2287 25 340 500 1460 5 1 5020000 115 3.12 0.55 12 0.00 736.00 4203.00 3590 20240329 -35.93 1530 20241219 50.33 2300 0.00 20250310 1650 39.39 20250115 3590 -35.93 20240329 1530 50.33 20241219 0.00 N 244880 500 25 억 0 N N 0 N 00 N