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
279060/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
20250313,161050,57,100.00,KONEX,,,N,N,N,N, ,N,1280,6,2,0.47,1595752,1331,78.29,1101,1300,1101,1465,1083,1274,1198.91,0.00,0,0,1366,1319,1240,1193,1114,1280,1154,10,191,100,780,1,1,9807866,126,-6.24,640.00,12,0.01,-205.00,2.00,3285,20240719,-61.04,1067,20241210,19.96,1719,-25.54,20250305,1101,16.26,20250313,3285,-61.04,20240719,1067,19.96,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250313,151050,57,100.00,KONEX,,,N,N,N,N, ,N,1285,11,2,0.86,1440872,1210,71.18,1101,1300,1101,1465,1083,1274,1190.80,0.00,0,0,1366,1319,1240,1193,1114,1280,1154,10,191,100,780,1,1,9807866,126,-6.27,642.50,12,0.01,-205.00,2.00,3285,20240719,-60.88,1067,20241210,20.43,1719,-25.25,20250305,1101,16.71,20250313,3285,-60.88,20240719,1067,20.43,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250313,141050,57,100.00,KONEX,,,N,N,N,N, ,N,1285,11,2,0.86,1440872,1210,71.18,1101,1300,1101,1465,1083,1274,1190.80,0.00,0,0,1366,1319,1240,1193,1114,1280,1154,10,191,100,780,1,1,9807866,126,-6.27,642.50,12,0.01,-205.00,2.00,3285,20240719,-60.88,1067,20241210,20.43,1719,-25.25,20250305,1101,16.71,20250313,3285,-60.88,20240719,1067,20.43,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250313,131050,57,100.00,KONEX,,,N,N,N,N, ,N,1286,12,2,0.94,1330302,1118,65.76,1101,1300,1101,1465,1083,1274,1189.89,0.00,0,0,1366,1319,1240,1193,1114,1280,1154,10,191,100,780,1,1,9807866,126,-6.27,643.00,12,0.01,-205.00,2.00,3285,20240719,-60.85,1067,20241210,20.52,1719,-25.19,20250305,1101,16.80,20250313,3285,-60.85,20240719,1067,20.52,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250313,121050,57,100.00,KONEX,,,N,N,N,N, ,N,1286,12,2,0.94,1330302,1118,65.76,1101,1300,1101,1465,1083,1274,1189.89,0.00,0,0,1366,1319,1240,1193,1114,1280,1154,10,191,100,780,1,1,9807866,126,-6.27,643.00,12,0.01,-205.00,2.00,3285,20240719,-60.85,1067,20241210,20.52,1719,-25.19,20250305,1101,16.80,20250313,3285,-60.85,20240719,1067,20.52,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250313,111052,57,100.00,KONEX,,,N,N,N,N, ,N,1300,26,2,2.04,129016,117,6.88,1101,1300,1101,1465,1083,1274,1102.70,0.00,0,0,1366,1319,1240,1193,1114,1280,1154,10,191,100,780,1,1,9807866,128,-6.34,650.00,12,0.00,-205.00,2.00,3285,20240719,-60.43,1067,20241210,21.84,1719,-24.37,20250305,1101,18.07,20250313,3285,-60.43,20240719,1067,21.84,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250313,101050,57,100.00,KONEX,,,N,N,N,N, ,N,1300,26,2,2.04,129016,117,6.88,1101,1300,1101,1465,1083,1274,1102.70,0.00,0,0,1366,1319,1240,1193,1114,1280,1154,10,191,100,780,1,1,9807866,128,-6.34,650.00,12,0.00,-205.00,2.00,3285,20240719,-60.43,1067,20241210,21.84,1719,-24.37,20250305,1101,18.07,20250313,3285,-60.43,20240719,1067,21.84,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250313,091052,57,100.00,KONEX,,,N,N,N,N, ,N,1300,26,2,2.04,129016,117,6.88,1101,1300,1101,1465,1083,1274,1102.70,0.00,0,0,1366,1319,1240,1193,1114,1280,1154,10,191,100,780,1,1,9807866,128,-6.34,650.00,12,0.00,-205.00,2.00,3285,20240719,-60.43,1067,20241210,21.84,1719,-24.37,20250305,1101,18.07,20250313,3285,-60.43,20240719,1067,21.84,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250312,161044,57,100.00,KONEX,,,N,N,N,N, ,N,1274,-13,5,-1.01,2094944,1700,146.80,1287,1287,1161,1480,1094,1287,1232.32,0.00,0,0,1535,1410,1275,1150,1015,1343,1083,10,193,100,790,1,1,9807866,125,-6.21,637.00,12,0.02,-205.00,2.00,3285,20240719,-61.22,1067,20241210,19.40,1719,-25.89,20250305,1104,15.40,20250108,3285,-61.22,20240719,1067,19.40,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250312,151045,57,100.00,KONEX,,,N,N,N,N, ,N,1276,-11,5,-0.85,1888556,1538,132.82,1287,1287,1161,1480,1094,1287,1227.93,0.00,0,0,1535,1410,1275,1150,1015,1343,1083,10,193,100,790,1,1,9807866,125,-6.22,638.00,12,0.02,-205.00,2.00,3285,20240719,-61.16,1067,20241210,19.59,1719,-25.77,20250305,1104,15.58,20250108,3285,-61.16,20240719,1067,19.59,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20250312,141043,57,100.00,KONEX,,,N,N,N,N, ,N,1280,-7,5,-0.54,686004,536,46.29,1287,1287,1161,1480,1094,1287,1279.86,0.00,0,0,1535,1410,1275,1150,1015,1343,1083,10,193,100,790,1,1,9807866,126,-6.24,640.00,12,0.01,-205.00,2.00,3285,20240719,-61.04,1067,20241210,19.96,1719,-25.54,20250305,1104,15.94,20250108,3285,-61.04,20240719,1067,19.96,20241210,0.00,N,279060,100,9 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 161050 57 100.00 KONEX N N N N N 1280 6 2 0.47 1595752 1331 78.29 1101 1300 1101 1465 1083 1274 1198.91 0.00 0 0 1366 1319 1240 1193 1114 1280 1154 10 191 100 780 1 1 9807866 126 -6.24 640.00 12 0.01 -205.00 2.00 3285 20240719 -61.04 1067 20241210 19.96 1719 -25.54 20250305 1101 16.26 20250313 3285 -61.04 20240719 1067 19.96 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
3 20250313 151050 57 100.00 KONEX N N N N N 1285 11 2 0.86 1440872 1210 71.18 1101 1300 1101 1465 1083 1274 1190.80 0.00 0 0 1366 1319 1240 1193 1114 1280 1154 10 191 100 780 1 1 9807866 126 -6.27 642.50 12 0.01 -205.00 2.00 3285 20240719 -60.88 1067 20241210 20.43 1719 -25.25 20250305 1101 16.71 20250313 3285 -60.88 20240719 1067 20.43 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
4 20250313 141050 57 100.00 KONEX N N N N N 1285 11 2 0.86 1440872 1210 71.18 1101 1300 1101 1465 1083 1274 1190.80 0.00 0 0 1366 1319 1240 1193 1114 1280 1154 10 191 100 780 1 1 9807866 126 -6.27 642.50 12 0.01 -205.00 2.00 3285 20240719 -60.88 1067 20241210 20.43 1719 -25.25 20250305 1101 16.71 20250313 3285 -60.88 20240719 1067 20.43 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
5 20250313 131050 57 100.00 KONEX N N N N N 1286 12 2 0.94 1330302 1118 65.76 1101 1300 1101 1465 1083 1274 1189.89 0.00 0 0 1366 1319 1240 1193 1114 1280 1154 10 191 100 780 1 1 9807866 126 -6.27 643.00 12 0.01 -205.00 2.00 3285 20240719 -60.85 1067 20241210 20.52 1719 -25.19 20250305 1101 16.80 20250313 3285 -60.85 20240719 1067 20.52 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
6 20250313 121050 57 100.00 KONEX N N N N N 1286 12 2 0.94 1330302 1118 65.76 1101 1300 1101 1465 1083 1274 1189.89 0.00 0 0 1366 1319 1240 1193 1114 1280 1154 10 191 100 780 1 1 9807866 126 -6.27 643.00 12 0.01 -205.00 2.00 3285 20240719 -60.85 1067 20241210 20.52 1719 -25.19 20250305 1101 16.80 20250313 3285 -60.85 20240719 1067 20.52 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
7 20250313 111052 57 100.00 KONEX N N N N N 1300 26 2 2.04 129016 117 6.88 1101 1300 1101 1465 1083 1274 1102.70 0.00 0 0 1366 1319 1240 1193 1114 1280 1154 10 191 100 780 1 1 9807866 128 -6.34 650.00 12 0.00 -205.00 2.00 3285 20240719 -60.43 1067 20241210 21.84 1719 -24.37 20250305 1101 18.07 20250313 3285 -60.43 20240719 1067 21.84 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
8 20250313 101050 57 100.00 KONEX N N N N N 1300 26 2 2.04 129016 117 6.88 1101 1300 1101 1465 1083 1274 1102.70 0.00 0 0 1366 1319 1240 1193 1114 1280 1154 10 191 100 780 1 1 9807866 128 -6.34 650.00 12 0.00 -205.00 2.00 3285 20240719 -60.43 1067 20241210 21.84 1719 -24.37 20250305 1101 18.07 20250313 3285 -60.43 20240719 1067 21.84 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
9 20250313 091052 57 100.00 KONEX N N N N N 1300 26 2 2.04 129016 117 6.88 1101 1300 1101 1465 1083 1274 1102.70 0.00 0 0 1366 1319 1240 1193 1114 1280 1154 10 191 100 780 1 1 9807866 128 -6.34 650.00 12 0.00 -205.00 2.00 3285 20240719 -60.43 1067 20241210 21.84 1719 -24.37 20250305 1101 18.07 20250313 3285 -60.43 20240719 1067 21.84 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
10 20250312 161044 57 100.00 KONEX N N N N N 1274 -13 5 -1.01 2094944 1700 146.80 1287 1287 1161 1480 1094 1287 1232.32 0.00 0 0 1535 1410 1275 1150 1015 1343 1083 10 193 100 790 1 1 9807866 125 -6.21 637.00 12 0.02 -205.00 2.00 3285 20240719 -61.22 1067 20241210 19.40 1719 -25.89 20250305 1104 15.40 20250108 3285 -61.22 20240719 1067 19.40 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
11 20250312 151045 57 100.00 KONEX N N N N N 1276 -11 5 -0.85 1888556 1538 132.82 1287 1287 1161 1480 1094 1287 1227.93 0.00 0 0 1535 1410 1275 1150 1015 1343 1083 10 193 100 790 1 1 9807866 125 -6.22 638.00 12 0.02 -205.00 2.00 3285 20240719 -61.16 1067 20241210 19.59 1719 -25.77 20250305 1104 15.58 20250108 3285 -61.16 20240719 1067 19.59 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
12 20250312 141043 57 100.00 KONEX N N N N N 1280 -7 5 -0.54 686004 536 46.29 1287 1287 1161 1480 1094 1287 1279.86 0.00 0 0 1535 1410 1275 1150 1015 1343 1083 10 193 100 790 1 1 9807866 126 -6.24 640.00 12 0.01 -205.00 2.00 3285 20240719 -61.04 1067 20241210 19.96 1719 -25.54 20250305 1104 15.94 20250108 3285 -61.04 20240719 1067 19.96 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N