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
289170/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
20250313,161056,57,100.00,KONEX,,,N,N,N,N, ,N,4705,605,2,14.76,4705,1,10.00,4705,4705,4705,4715,3485,4100,4705.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,18,615,500,2460,5,1,3576689,168,-27.35,5.25,12,0.00,-172.00,896.00,8350,20241025,-43.65,2610,20240621,80.27,5850,-19.57,20250225,3600,30.69,20250218,8350,-43.65,20241025,2610,80.27,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250313,151056,57,100.00,KONEX,,,N,N,N,N, ,N,4705,605,2,14.76,4705,1,10.00,4705,4705,4705,4715,3485,4100,4705.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,18,615,500,2460,5,1,3576689,168,-27.35,5.25,12,0.00,-172.00,896.00,8350,20241025,-43.65,2610,20240621,80.27,5850,-19.57,20250225,3600,30.69,20250218,8350,-43.65,20241025,2610,80.27,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250313,141056,57,100.00,KONEX,,,N,N,N,N, ,N,4705,605,2,14.76,4705,1,10.00,4705,4705,4705,4715,3485,4100,4705.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,18,615,500,2460,5,1,3576689,168,-27.35,5.25,12,0.00,-172.00,896.00,8350,20241025,-43.65,2610,20240621,80.27,5850,-19.57,20250225,3600,30.69,20250218,8350,-43.65,20241025,2610,80.27,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250313,131056,57,100.00,KONEX,,,N,N,N,N, ,N,4705,605,2,14.76,4705,1,10.00,4705,4705,4705,4715,3485,4100,4705.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,18,615,500,2460,5,1,3576689,168,-27.35,5.25,12,0.00,-172.00,896.00,8350,20241025,-43.65,2610,20240621,80.27,5850,-19.57,20250225,3600,30.69,20250218,8350,-43.65,20241025,2610,80.27,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250313,121056,57,100.00,KONEX,,,N,N,N,N, ,N,4705,605,2,14.76,4705,1,10.00,4705,4705,4705,4715,3485,4100,4705.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,18,615,500,2460,5,1,3576689,168,-27.35,5.25,12,0.00,-172.00,896.00,8350,20241025,-43.65,2610,20240621,80.27,5850,-19.57,20250225,3600,30.69,20250218,8350,-43.65,20241025,2610,80.27,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250313,111058,57,100.00,KONEX,,,N,N,N,N, ,N,4705,605,2,14.76,4705,1,10.00,4705,4705,4705,4715,3485,4100,4705.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,18,615,500,2460,5,1,3576689,168,-27.35,5.25,12,0.00,-172.00,896.00,8350,20241025,-43.65,2610,20240621,80.27,5850,-19.57,20250225,3600,30.69,20250218,8350,-43.65,20241025,2610,80.27,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250313,101056,57,100.00,KONEX,,,N,N,N,N, ,N,4705,605,2,14.76,4705,1,10.00,4705,4705,4705,4715,3485,4100,4705.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,18,615,500,2460,5,1,3576689,168,-27.35,5.25,12,0.00,-172.00,896.00,8350,20241025,-43.65,2610,20240621,80.27,5850,-19.57,20250225,3600,30.69,20250218,8350,-43.65,20241025,2610,80.27,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250313,091059,57,100.00,KONEX,,,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,4715,3485,4100,0.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,18,615,500,2460,5,1,3576689,147,-23.84,4.58,12,0.00,-172.00,896.00,8350,20241025,-50.90,2610,20240621,57.09,5850,-29.91,20250225,3600,13.89,20250218,8350,-50.90,20241025,2610,57.09,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250312,161050,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-720,4,-14.94,41000,10,1000.00,4100,4100,4100,5540,4100,4820,4100.00,0.00,0,0,4820,4820,4820,4820,4820,4820,4820,18,720,500,2890,5,1,3576689,147,-23.84,4.58,12,0.00,-172.00,896.00,8350,20241025,-50.90,2610,20240621,57.09,5850,-29.91,20250225,3600,13.89,20250218,8350,-50.90,20241025,2610,57.09,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250312,151051,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-720,4,-14.94,41000,10,1000.00,4100,4100,4100,5540,4100,4820,4100.00,0.00,0,0,4820,4820,4820,4820,4820,4820,4820,18,720,500,2890,5,1,3576689,147,-23.84,4.58,12,0.00,-172.00,896.00,8350,20241025,-50.90,2610,20240621,57.09,5850,-29.91,20250225,3600,13.89,20250218,8350,-50.90,20241025,2610,57.09,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20250312,141049,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-720,4,-14.94,41000,10,1000.00,4100,4100,4100,5540,4100,4820,4100.00,0.00,0,0,4820,4820,4820,4820,4820,4820,4820,18,720,500,2890,5,1,3576689,147,-23.84,4.58,12,0.00,-172.00,896.00,8350,20241025,-50.90,2610,20240621,57.09,5850,-29.91,20250225,3600,13.89,20250218,8350,-50.90,20241025,2610,57.09,20240621,0.00,N,289170,500,17 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 161056 57 100.00 KONEX N N N N N 4705 605 2 14.76 4705 1 10.00 4705 4705 4705 4715 3485 4100 4705.00 0.00 0 0 4100 4100 4100 4100 4100 4100 4100 18 615 500 2460 5 1 3576689 168 -27.35 5.25 12 0.00 -172.00 896.00 8350 20241025 -43.65 2610 20240621 80.27 5850 -19.57 20250225 3600 30.69 20250218 8350 -43.65 20241025 2610 80.27 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
3 20250313 151056 57 100.00 KONEX N N N N N 4705 605 2 14.76 4705 1 10.00 4705 4705 4705 4715 3485 4100 4705.00 0.00 0 0 4100 4100 4100 4100 4100 4100 4100 18 615 500 2460 5 1 3576689 168 -27.35 5.25 12 0.00 -172.00 896.00 8350 20241025 -43.65 2610 20240621 80.27 5850 -19.57 20250225 3600 30.69 20250218 8350 -43.65 20241025 2610 80.27 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
4 20250313 141056 57 100.00 KONEX N N N N N 4705 605 2 14.76 4705 1 10.00 4705 4705 4705 4715 3485 4100 4705.00 0.00 0 0 4100 4100 4100 4100 4100 4100 4100 18 615 500 2460 5 1 3576689 168 -27.35 5.25 12 0.00 -172.00 896.00 8350 20241025 -43.65 2610 20240621 80.27 5850 -19.57 20250225 3600 30.69 20250218 8350 -43.65 20241025 2610 80.27 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
5 20250313 131056 57 100.00 KONEX N N N N N 4705 605 2 14.76 4705 1 10.00 4705 4705 4705 4715 3485 4100 4705.00 0.00 0 0 4100 4100 4100 4100 4100 4100 4100 18 615 500 2460 5 1 3576689 168 -27.35 5.25 12 0.00 -172.00 896.00 8350 20241025 -43.65 2610 20240621 80.27 5850 -19.57 20250225 3600 30.69 20250218 8350 -43.65 20241025 2610 80.27 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
6 20250313 121056 57 100.00 KONEX N N N N N 4705 605 2 14.76 4705 1 10.00 4705 4705 4705 4715 3485 4100 4705.00 0.00 0 0 4100 4100 4100 4100 4100 4100 4100 18 615 500 2460 5 1 3576689 168 -27.35 5.25 12 0.00 -172.00 896.00 8350 20241025 -43.65 2610 20240621 80.27 5850 -19.57 20250225 3600 30.69 20250218 8350 -43.65 20241025 2610 80.27 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
7 20250313 111058 57 100.00 KONEX N N N N N 4705 605 2 14.76 4705 1 10.00 4705 4705 4705 4715 3485 4100 4705.00 0.00 0 0 4100 4100 4100 4100 4100 4100 4100 18 615 500 2460 5 1 3576689 168 -27.35 5.25 12 0.00 -172.00 896.00 8350 20241025 -43.65 2610 20240621 80.27 5850 -19.57 20250225 3600 30.69 20250218 8350 -43.65 20241025 2610 80.27 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
8 20250313 101056 57 100.00 KONEX N N N N N 4705 605 2 14.76 4705 1 10.00 4705 4705 4705 4715 3485 4100 4705.00 0.00 0 0 4100 4100 4100 4100 4100 4100 4100 18 615 500 2460 5 1 3576689 168 -27.35 5.25 12 0.00 -172.00 896.00 8350 20241025 -43.65 2610 20240621 80.27 5850 -19.57 20250225 3600 30.69 20250218 8350 -43.65 20241025 2610 80.27 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
9 20250313 091059 57 100.00 KONEX N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 4715 3485 4100 0.00 0.00 0 0 4100 4100 4100 4100 4100 4100 4100 18 615 500 2460 5 1 3576689 147 -23.84 4.58 12 0.00 -172.00 896.00 8350 20241025 -50.90 2610 20240621 57.09 5850 -29.91 20250225 3600 13.89 20250218 8350 -50.90 20241025 2610 57.09 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
10 20250312 161050 57 100.00 KONEX N N N N N 4100 -720 4 -14.94 41000 10 1000.00 4100 4100 4100 5540 4100 4820 4100.00 0.00 0 0 4820 4820 4820 4820 4820 4820 4820 18 720 500 2890 5 1 3576689 147 -23.84 4.58 12 0.00 -172.00 896.00 8350 20241025 -50.90 2610 20240621 57.09 5850 -29.91 20250225 3600 13.89 20250218 8350 -50.90 20241025 2610 57.09 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
11 20250312 151051 57 100.00 KONEX N N N N N 4100 -720 4 -14.94 41000 10 1000.00 4100 4100 4100 5540 4100 4820 4100.00 0.00 0 0 4820 4820 4820 4820 4820 4820 4820 18 720 500 2890 5 1 3576689 147 -23.84 4.58 12 0.00 -172.00 896.00 8350 20241025 -50.90 2610 20240621 57.09 5850 -29.91 20250225 3600 13.89 20250218 8350 -50.90 20241025 2610 57.09 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
12 20250312 141049 57 100.00 KONEX N N N N N 4100 -720 4 -14.94 41000 10 1000.00 4100 4100 4100 5540 4100 4820 4100.00 0.00 0 0 4820 4820 4820 4820 4820 4820 4820 18 720 500 2890 5 1 3576689 147 -23.84 4.58 12 0.00 -172.00 896.00 8350 20241025 -50.90 2610 20240621 57.09 5850 -29.91 20250225 3600 13.89 20250218 8350 -50.90 20241025 2610 57.09 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N