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
266870/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,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,751,725,674,648,597,738,661,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,797,-12.17,20250305,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250313,151039,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,751,725,674,648,597,738,661,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,797,-12.17,20250305,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250313,141039,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,751,725,674,648,597,738,661,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,797,-12.17,20250305,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250313,131039,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,751,725,674,648,597,738,661,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,797,-12.17,20250305,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250313,121038,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,751,725,674,648,597,738,661,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,797,-12.17,20250305,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250313,111041,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,751,725,674,648,597,738,661,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,797,-12.17,20250305,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250313,101038,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,751,725,674,648,597,738,661,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,797,-12.17,20250305,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250313,091041,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,751,725,674,648,597,738,661,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,797,-12.17,20250305,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250312,161032,57,100.00,KONEX,,,N,N,N,N, ,N,700,13,2,1.89,32572,52,8.86,685,700,623,790,584,687,626.38,0.00,0,0,755,721,653,619,551,738,636,32,103,500,410,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,999,20240528,-29.93,391,20250124,79.03,797,-12.17,20250305,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250312,151034,57,100.00,KONEX,,,N,N,N,N, ,N,660,-27,5,-3.93,1345,2,0.34,685,685,660,790,584,687,672.50,0.00,0,0,755,721,653,619,551,738,636,32,103,500,410,1,1,6408680,42,-1.61,0.38,12,0.00,-409.00,1759.00,999,20240528,-33.93,391,20250124,68.80,797,-17.19,20250305,391,68.80,20250124,999,-33.93,20240528,391,68.80,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20250312,141031,57,100.00,KONEX,,,N,N,N,N, ,N,685,-2,5,-0.29,685,1,0.17,685,685,685,790,584,687,685.00,0.00,0,0,755,721,653,619,551,738,636,32,103,500,410,1,1,6408680,44,-1.67,0.39,12,0.00,-409.00,1759.00,999,20240528,-31.43,391,20250124,75.19,797,-14.05,20250305,391,75.19,20250124,999,-31.43,20240528,391,75.19,20250124,0.00,N,266870,500,32 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 161038 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 751 725 674 648 597 738 661 32 105 500 420 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 999 20240528 -29.93 391 20250124 79.03 797 -12.17 20250305 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
3 20250313 151039 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 751 725 674 648 597 738 661 32 105 500 420 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 999 20240528 -29.93 391 20250124 79.03 797 -12.17 20250305 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
4 20250313 141039 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 751 725 674 648 597 738 661 32 105 500 420 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 999 20240528 -29.93 391 20250124 79.03 797 -12.17 20250305 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
5 20250313 131039 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 751 725 674 648 597 738 661 32 105 500 420 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 999 20240528 -29.93 391 20250124 79.03 797 -12.17 20250305 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
6 20250313 121038 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 751 725 674 648 597 738 661 32 105 500 420 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 999 20240528 -29.93 391 20250124 79.03 797 -12.17 20250305 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
7 20250313 111041 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 751 725 674 648 597 738 661 32 105 500 420 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 999 20240528 -29.93 391 20250124 79.03 797 -12.17 20250305 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
8 20250313 101038 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 751 725 674 648 597 738 661 32 105 500 420 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 999 20240528 -29.93 391 20250124 79.03 797 -12.17 20250305 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
9 20250313 091041 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 751 725 674 648 597 738 661 32 105 500 420 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 999 20240528 -29.93 391 20250124 79.03 797 -12.17 20250305 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
10 20250312 161032 57 100.00 KONEX N N N N N 700 13 2 1.89 32572 52 8.86 685 700 623 790 584 687 626.38 0.00 0 0 755 721 653 619 551 738 636 32 103 500 410 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 999 20240528 -29.93 391 20250124 79.03 797 -12.17 20250305 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
11 20250312 151034 57 100.00 KONEX N N N N N 660 -27 5 -3.93 1345 2 0.34 685 685 660 790 584 687 672.50 0.00 0 0 755 721 653 619 551 738 636 32 103 500 410 1 1 6408680 42 -1.61 0.38 12 0.00 -409.00 1759.00 999 20240528 -33.93 391 20250124 68.80 797 -17.19 20250305 391 68.80 20250124 999 -33.93 20240528 391 68.80 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N
12 20250312 141031 57 100.00 KONEX N N N N N 685 -2 5 -0.29 685 1 0.17 685 685 685 790 584 687 685.00 0.00 0 0 755 721 653 619 551 738 636 32 103 500 410 1 1 6408680 44 -1.67 0.39 12 0.00 -409.00 1759.00 999 20240528 -31.43 391 20250124 75.19 797 -14.05 20250305 391 75.19 20250124 999 -31.43 20240528 391 75.19 20250124 0.00 N 266870 500 32 억 0 N N 0 N 00 N