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
296520/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
20250313,161105,57,100.00,KONEX,,,N,N,N,N, ,N,1060,135,2,14.59,5300,5,0.00,1060,1060,1060,1063,787,925,1060.00,0.00,0,0,925,925,925,925,925,925,925,23,138,500,550,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250313,151105,57,100.00,KONEX,,,N,N,N,N, ,N,1060,135,2,14.59,5300,5,0.00,1060,1060,1060,1063,787,925,1060.00,0.00,0,0,925,925,925,925,925,925,925,23,138,500,550,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250313,141105,57,100.00,KONEX,,,N,N,N,N, ,N,1060,135,2,14.59,5300,5,0.00,1060,1060,1060,1063,787,925,1060.00,0.00,0,0,925,925,925,925,925,925,925,23,138,500,550,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250313,131105,57,100.00,KONEX,,,N,N,N,N, ,N,925,0,3,0.00,0,0,0.00,0,0,0,1063,787,925,0.00,0.00,0,0,925,925,925,925,925,925,925,23,138,500,550,1,1,4667008,43,-1.61,0.71,12,0.00,-573.00,1294.00,3300,20240403,-71.97,559,20250218,65.47,925,0.00,20250307,559,65.47,20250218,3300,-71.97,20240403,559,65.47,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250313,121105,57,100.00,KONEX,,,N,N,N,N, ,N,925,0,3,0.00,0,0,0.00,0,0,0,1063,787,925,0.00,0.00,0,0,925,925,925,925,925,925,925,23,138,500,550,1,1,4667008,43,-1.61,0.71,12,0.00,-573.00,1294.00,3300,20240403,-71.97,559,20250218,65.47,925,0.00,20250307,559,65.47,20250218,3300,-71.97,20240403,559,65.47,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250313,111107,57,100.00,KONEX,,,N,N,N,N, ,N,925,0,3,0.00,0,0,0.00,0,0,0,1063,787,925,0.00,0.00,0,0,925,925,925,925,925,925,925,23,138,500,550,1,1,4667008,43,-1.61,0.71,12,0.00,-573.00,1294.00,3300,20240403,-71.97,559,20250218,65.47,925,0.00,20250307,559,65.47,20250218,3300,-71.97,20240403,559,65.47,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250313,101105,57,100.00,KONEX,,,N,N,N,N, ,N,925,0,3,0.00,0,0,0.00,0,0,0,1063,787,925,0.00,0.00,0,0,925,925,925,925,925,925,925,23,138,500,550,1,1,4667008,43,-1.61,0.71,12,0.00,-573.00,1294.00,3300,20240403,-71.97,559,20250218,65.47,925,0.00,20250307,559,65.47,20250218,3300,-71.97,20240403,559,65.47,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250313,091108,57,100.00,KONEX,,,N,N,N,N, ,N,925,0,3,0.00,0,0,0.00,0,0,0,1063,787,925,0.00,0.00,0,0,925,925,925,925,925,925,925,23,138,500,550,1,1,4667008,43,-1.61,0.71,12,0.00,-573.00,1294.00,3300,20240403,-71.97,559,20250218,65.47,925,0.00,20250307,559,65.47,20250218,3300,-71.97,20240403,559,65.47,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250312,161059,57,100.00,KONEX,,,N,N,N,N, ,N,925,0,3,0.00,0,0,0.00,0,0,0,1063,787,925,0.00,0.00,0,0,925,925,925,925,925,925,925,23,138,500,550,1,1,4667008,43,-1.61,0.71,12,0.00,-573.00,1294.00,3300,20240403,-71.97,559,20250218,65.47,925,0.00,20250307,559,65.47,20250218,3300,-71.97,20240403,559,65.47,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250312,151100,57,100.00,KONEX,,,N,N,N,N, ,N,925,0,3,0.00,0,0,0.00,0,0,0,1063,787,925,0.00,0.00,0,0,925,925,925,925,925,925,925,23,138,500,550,1,1,4667008,43,-1.61,0.71,12,0.00,-573.00,1294.00,3300,20240403,-71.97,559,20250218,65.47,925,0.00,20250307,559,65.47,20250218,3300,-71.97,20240403,559,65.47,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20250312,141057,57,100.00,KONEX,,,N,N,N,N, ,N,925,0,3,0.00,0,0,0.00,0,0,0,1063,787,925,0.00,0.00,0,0,925,925,925,925,925,925,925,23,138,500,550,1,1,4667008,43,-1.61,0.71,12,0.00,-573.00,1294.00,3300,20240403,-71.97,559,20250218,65.47,925,0.00,20250307,559,65.47,20250218,3300,-71.97,20240403,559,65.47,20250218,0.00,N,296520,500,23 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 161105 57 100.00 KONEX N N N N N 1060 135 2 14.59 5300 5 0.00 1060 1060 1060 1063 787 925 1060.00 0.00 0 0 925 925 925 925 925 925 925 23 138 500 550 1 1 4667008 49 -1.85 0.82 12 0.00 -573.00 1294.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 3300 -67.88 20240403 559 89.62 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
3 20250313 151105 57 100.00 KONEX N N N N N 1060 135 2 14.59 5300 5 0.00 1060 1060 1060 1063 787 925 1060.00 0.00 0 0 925 925 925 925 925 925 925 23 138 500 550 1 1 4667008 49 -1.85 0.82 12 0.00 -573.00 1294.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 3300 -67.88 20240403 559 89.62 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
4 20250313 141105 57 100.00 KONEX N N N N N 1060 135 2 14.59 5300 5 0.00 1060 1060 1060 1063 787 925 1060.00 0.00 0 0 925 925 925 925 925 925 925 23 138 500 550 1 1 4667008 49 -1.85 0.82 12 0.00 -573.00 1294.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 3300 -67.88 20240403 559 89.62 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
5 20250313 131105 57 100.00 KONEX N N N N N 925 0 3 0.00 0 0 0.00 0 0 0 1063 787 925 0.00 0.00 0 0 925 925 925 925 925 925 925 23 138 500 550 1 1 4667008 43 -1.61 0.71 12 0.00 -573.00 1294.00 3300 20240403 -71.97 559 20250218 65.47 925 0.00 20250307 559 65.47 20250218 3300 -71.97 20240403 559 65.47 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
6 20250313 121105 57 100.00 KONEX N N N N N 925 0 3 0.00 0 0 0.00 0 0 0 1063 787 925 0.00 0.00 0 0 925 925 925 925 925 925 925 23 138 500 550 1 1 4667008 43 -1.61 0.71 12 0.00 -573.00 1294.00 3300 20240403 -71.97 559 20250218 65.47 925 0.00 20250307 559 65.47 20250218 3300 -71.97 20240403 559 65.47 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
7 20250313 111107 57 100.00 KONEX N N N N N 925 0 3 0.00 0 0 0.00 0 0 0 1063 787 925 0.00 0.00 0 0 925 925 925 925 925 925 925 23 138 500 550 1 1 4667008 43 -1.61 0.71 12 0.00 -573.00 1294.00 3300 20240403 -71.97 559 20250218 65.47 925 0.00 20250307 559 65.47 20250218 3300 -71.97 20240403 559 65.47 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
8 20250313 101105 57 100.00 KONEX N N N N N 925 0 3 0.00 0 0 0.00 0 0 0 1063 787 925 0.00 0.00 0 0 925 925 925 925 925 925 925 23 138 500 550 1 1 4667008 43 -1.61 0.71 12 0.00 -573.00 1294.00 3300 20240403 -71.97 559 20250218 65.47 925 0.00 20250307 559 65.47 20250218 3300 -71.97 20240403 559 65.47 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
9 20250313 091108 57 100.00 KONEX N N N N N 925 0 3 0.00 0 0 0.00 0 0 0 1063 787 925 0.00 0.00 0 0 925 925 925 925 925 925 925 23 138 500 550 1 1 4667008 43 -1.61 0.71 12 0.00 -573.00 1294.00 3300 20240403 -71.97 559 20250218 65.47 925 0.00 20250307 559 65.47 20250218 3300 -71.97 20240403 559 65.47 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
10 20250312 161059 57 100.00 KONEX N N N N N 925 0 3 0.00 0 0 0.00 0 0 0 1063 787 925 0.00 0.00 0 0 925 925 925 925 925 925 925 23 138 500 550 1 1 4667008 43 -1.61 0.71 12 0.00 -573.00 1294.00 3300 20240403 -71.97 559 20250218 65.47 925 0.00 20250307 559 65.47 20250218 3300 -71.97 20240403 559 65.47 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
11 20250312 151100 57 100.00 KONEX N N N N N 925 0 3 0.00 0 0 0.00 0 0 0 1063 787 925 0.00 0.00 0 0 925 925 925 925 925 925 925 23 138 500 550 1 1 4667008 43 -1.61 0.71 12 0.00 -573.00 1294.00 3300 20240403 -71.97 559 20250218 65.47 925 0.00 20250307 559 65.47 20250218 3300 -71.97 20240403 559 65.47 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N
12 20250312 141057 57 100.00 KONEX N N N N N 925 0 3 0.00 0 0 0.00 0 0 0 1063 787 925 0.00 0.00 0 0 925 925 925 925 925 925 925 23 138 500 550 1 1 4667008 43 -1.61 0.71 12 0.00 -573.00 1294.00 3300 20240403 -71.97 559 20250218 65.47 925 0.00 20250307 559 65.47 20250218 3300 -71.97 20240403 559 65.47 20250218 0.00 N 296520 500 23 억 0 N N 0 N 00 N