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
266170/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
20250313,161038,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,600,1,100.00,600,600,600,690,510,600,600.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250313,151038,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,600,1,100.00,600,600,600,690,510,600,600.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250313,141038,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,600,1,100.00,600,600,600,690,510,600,600.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250313,131038,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,600,1,100.00,600,600,600,690,510,600,600.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250313,121037,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,600,1,100.00,600,600,600,690,510,600,600.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250313,111040,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,600,1,100.00,600,600,600,690,510,600,600.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250313,101037,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,600,1,100.00,600,600,600,690,510,600,600.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250313,091040,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,600,1,100.00,600,600,600,690,510,600,600.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250312,161032,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,600,1,100.00,600,600,600,690,510,600,600.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250312,151033,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,600,1,100.00,600,600,600,690,510,600,600.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N
20250312,141031,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,600,1,100.00,600,600,600,690,510,600,600.00,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,36 억,,386293,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 161038 57 100.00 KONEX N N N N N 600 0 3 0.00 600 1 100.00 600 600 600 690 510 600 600.00 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
3 20250313 151038 57 100.00 KONEX N N N N N 600 0 3 0.00 600 1 100.00 600 600 600 690 510 600 600.00 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
4 20250313 141038 57 100.00 KONEX N N N N N 600 0 3 0.00 600 1 100.00 600 600 600 690 510 600 600.00 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
5 20250313 131038 57 100.00 KONEX N N N N N 600 0 3 0.00 600 1 100.00 600 600 600 690 510 600 600.00 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
6 20250313 121037 57 100.00 KONEX N N N N N 600 0 3 0.00 600 1 100.00 600 600 600 690 510 600 600.00 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
7 20250313 111040 57 100.00 KONEX N N N N N 600 0 3 0.00 600 1 100.00 600 600 600 690 510 600 600.00 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
8 20250313 101037 57 100.00 KONEX N N N N N 600 0 3 0.00 600 1 100.00 600 600 600 690 510 600 600.00 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
9 20250313 091040 57 100.00 KONEX N N N N N 600 0 3 0.00 600 1 100.00 600 600 600 690 510 600 600.00 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
10 20250312 161032 57 100.00 KONEX N N N N N 600 0 3 0.00 600 1 100.00 600 600 600 690 510 600 600.00 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
11 20250312 151033 57 100.00 KONEX N N N N N 600 0 3 0.00 600 1 100.00 600 600 600 690 510 600 600.00 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N
12 20250312 141031 57 100.00 KONEX N N N N N 600 0 3 0.00 600 1 100.00 600 600 600 690 510 600 600.00 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 44 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 36 억 386293 N N 0 N 00 N