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
299480/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
20250313,161109,53,100.00,KONEX,,,N,N,N,N, ,N,698,-81,5,-10.40,2059,3,9.38,698,698,663,895,663,779,686.33,0.00,0,0,857,818,759,720,661,788,690,11,116,100,460,1,1,11100743,77,-24.07,1.57,12,0.00,-29.00,444.00,900,20240326,-22.44,210,20240703,232.38,897,-22.19,20250305,288,142.36,20250120,900,-22.44,20240326,210,232.38,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250313,151110,53,100.00,KONEX,,,N,N,N,N, ,N,663,-116,4,-14.89,1361,2,6.25,698,698,663,895,663,779,680.50,0.00,0,0,857,818,759,720,661,788,690,11,116,100,460,1,1,11100743,74,-22.86,1.49,12,0.00,-29.00,444.00,900,20240326,-26.33,210,20240703,215.71,897,-26.09,20250305,288,130.21,20250120,900,-26.33,20240326,210,215.71,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250313,141110,53,100.00,KONEX,,,N,N,N,N, ,N,663,-116,4,-14.89,1361,2,6.25,698,698,663,895,663,779,680.50,0.00,0,0,857,818,759,720,661,788,690,11,116,100,460,1,1,11100743,74,-22.86,1.49,12,0.00,-29.00,444.00,900,20240326,-26.33,210,20240703,215.71,897,-26.09,20250305,288,130.21,20250120,900,-26.33,20240326,210,215.71,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250313,131110,53,100.00,KONEX,,,N,N,N,N, ,N,663,-116,4,-14.89,1361,2,6.25,698,698,663,895,663,779,680.50,0.00,0,0,857,818,759,720,661,788,690,11,116,100,460,1,1,11100743,74,-22.86,1.49,12,0.00,-29.00,444.00,900,20240326,-26.33,210,20240703,215.71,897,-26.09,20250305,288,130.21,20250120,900,-26.33,20240326,210,215.71,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250313,121109,53,100.00,KONEX,,,N,N,N,N, ,N,663,-116,4,-14.89,1361,2,6.25,698,698,663,895,663,779,680.50,0.00,0,0,857,818,759,720,661,788,690,11,116,100,460,1,1,11100743,74,-22.86,1.49,12,0.00,-29.00,444.00,900,20240326,-26.33,210,20240703,215.71,897,-26.09,20250305,288,130.21,20250120,900,-26.33,20240326,210,215.71,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250313,111112,53,100.00,KONEX,,,N,N,N,N, ,N,779,0,3,0.00,0,0,0.00,0,0,0,895,663,779,0.00,0.00,0,0,857,818,759,720,661,788,690,11,116,100,460,1,1,11100743,86,-26.86,1.75,12,0.00,-29.00,444.00,900,20240326,-13.44,210,20240703,270.95,897,-13.15,20250305,288,170.49,20250120,900,-13.44,20240326,210,270.95,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250313,101109,53,100.00,KONEX,,,N,N,N,N, ,N,779,0,3,0.00,0,0,0.00,0,0,0,895,663,779,0.00,0.00,0,0,857,818,759,720,661,788,690,11,116,100,460,1,1,11100743,86,-26.86,1.75,12,0.00,-29.00,444.00,900,20240326,-13.44,210,20240703,270.95,897,-13.15,20250305,288,170.49,20250120,900,-13.44,20240326,210,270.95,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250313,091112,53,100.00,KONEX,,,N,N,N,N, ,N,779,0,3,0.00,0,0,0.00,0,0,0,895,663,779,0.00,0.00,0,0,857,818,759,720,661,788,690,11,116,100,460,1,1,11100743,86,-26.86,1.75,12,0.00,-29.00,444.00,900,20240326,-13.44,210,20240703,270.95,897,-13.15,20250305,288,170.49,20250120,900,-13.44,20240326,210,270.95,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250312,161103,53,100.00,KONEX,,,N,N,N,N, ,N,779,84,2,12.09,24537,32,1066.67,798,798,700,799,591,695,766.78,0.00,0,0,763,729,662,628,561,695,594,11,104,100,410,1,1,11100743,86,-26.86,1.75,12,0.00,-29.00,444.00,900,20240326,-13.44,210,20240703,270.95,897,-13.15,20250305,288,170.49,20250120,900,-13.44,20240326,210,270.95,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250312,151104,53,100.00,KONEX,,,N,N,N,N, ,N,779,84,2,12.09,24537,32,1066.67,798,798,700,799,591,695,766.78,0.00,0,0,763,729,662,628,561,695,594,11,104,100,410,1,1,11100743,86,-26.86,1.75,12,0.00,-29.00,444.00,900,20240326,-13.44,210,20240703,270.95,897,-13.15,20250305,288,170.49,20250120,900,-13.44,20240326,210,270.95,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,N
20250312,141102,53,100.00,KONEX,,,N,N,N,N, ,N,779,84,2,12.09,24537,32,1066.67,798,798,700,799,591,695,766.78,0.00,0,0,763,729,662,628,561,695,594,11,104,100,410,1,1,11100743,86,-26.86,1.75,12,0.00,-29.00,444.00,900,20240326,-13.44,210,20240703,270.95,897,-13.15,20250305,288,170.49,20250120,900,-13.44,20240326,210,270.95,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,02,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 161109 53 100.00 KONEX N N N N N 698 -81 5 -10.40 2059 3 9.38 698 698 663 895 663 779 686.33 0.00 0 0 857 818 759 720 661 788 690 11 116 100 460 1 1 11100743 77 -24.07 1.57 12 0.00 -29.00 444.00 900 20240326 -22.44 210 20240703 232.38 897 -22.19 20250305 288 142.36 20250120 900 -22.44 20240326 210 232.38 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
3 20250313 151110 53 100.00 KONEX N N N N N 663 -116 4 -14.89 1361 2 6.25 698 698 663 895 663 779 680.50 0.00 0 0 857 818 759 720 661 788 690 11 116 100 460 1 1 11100743 74 -22.86 1.49 12 0.00 -29.00 444.00 900 20240326 -26.33 210 20240703 215.71 897 -26.09 20250305 288 130.21 20250120 900 -26.33 20240326 210 215.71 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
4 20250313 141110 53 100.00 KONEX N N N N N 663 -116 4 -14.89 1361 2 6.25 698 698 663 895 663 779 680.50 0.00 0 0 857 818 759 720 661 788 690 11 116 100 460 1 1 11100743 74 -22.86 1.49 12 0.00 -29.00 444.00 900 20240326 -26.33 210 20240703 215.71 897 -26.09 20250305 288 130.21 20250120 900 -26.33 20240326 210 215.71 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
5 20250313 131110 53 100.00 KONEX N N N N N 663 -116 4 -14.89 1361 2 6.25 698 698 663 895 663 779 680.50 0.00 0 0 857 818 759 720 661 788 690 11 116 100 460 1 1 11100743 74 -22.86 1.49 12 0.00 -29.00 444.00 900 20240326 -26.33 210 20240703 215.71 897 -26.09 20250305 288 130.21 20250120 900 -26.33 20240326 210 215.71 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
6 20250313 121109 53 100.00 KONEX N N N N N 663 -116 4 -14.89 1361 2 6.25 698 698 663 895 663 779 680.50 0.00 0 0 857 818 759 720 661 788 690 11 116 100 460 1 1 11100743 74 -22.86 1.49 12 0.00 -29.00 444.00 900 20240326 -26.33 210 20240703 215.71 897 -26.09 20250305 288 130.21 20250120 900 -26.33 20240326 210 215.71 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
7 20250313 111112 53 100.00 KONEX N N N N N 779 0 3 0.00 0 0 0.00 0 0 0 895 663 779 0.00 0.00 0 0 857 818 759 720 661 788 690 11 116 100 460 1 1 11100743 86 -26.86 1.75 12 0.00 -29.00 444.00 900 20240326 -13.44 210 20240703 270.95 897 -13.15 20250305 288 170.49 20250120 900 -13.44 20240326 210 270.95 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
8 20250313 101109 53 100.00 KONEX N N N N N 779 0 3 0.00 0 0 0.00 0 0 0 895 663 779 0.00 0.00 0 0 857 818 759 720 661 788 690 11 116 100 460 1 1 11100743 86 -26.86 1.75 12 0.00 -29.00 444.00 900 20240326 -13.44 210 20240703 270.95 897 -13.15 20250305 288 170.49 20250120 900 -13.44 20240326 210 270.95 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
9 20250313 091112 53 100.00 KONEX N N N N N 779 0 3 0.00 0 0 0.00 0 0 0 895 663 779 0.00 0.00 0 0 857 818 759 720 661 788 690 11 116 100 460 1 1 11100743 86 -26.86 1.75 12 0.00 -29.00 444.00 900 20240326 -13.44 210 20240703 270.95 897 -13.15 20250305 288 170.49 20250120 900 -13.44 20240326 210 270.95 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
10 20250312 161103 53 100.00 KONEX N N N N N 779 84 2 12.09 24537 32 1066.67 798 798 700 799 591 695 766.78 0.00 0 0 763 729 662 628 561 695 594 11 104 100 410 1 1 11100743 86 -26.86 1.75 12 0.00 -29.00 444.00 900 20240326 -13.44 210 20240703 270.95 897 -13.15 20250305 288 170.49 20250120 900 -13.44 20240326 210 270.95 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
11 20250312 151104 53 100.00 KONEX N N N N N 779 84 2 12.09 24537 32 1066.67 798 798 700 799 591 695 766.78 0.00 0 0 763 729 662 628 561 695 594 11 104 100 410 1 1 11100743 86 -26.86 1.75 12 0.00 -29.00 444.00 900 20240326 -13.44 210 20240703 270.95 897 -13.15 20250305 288 170.49 20250120 900 -13.44 20240326 210 270.95 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N
12 20250312 141102 53 100.00 KONEX N N N N N 779 84 2 12.09 24537 32 1066.67 798 798 700 799 591 695 766.78 0.00 0 0 763 729 662 628 561 695 594 11 104 100 410 1 1 11100743 86 -26.86 1.75 12 0.00 -29.00 444.00 900 20240326 -13.44 210 20240703 270.95 897 -13.15 20250305 288 170.49 20250120 900 -13.44 20240326 210 270.95 20240703 0.00 N 299480 100 11 억 0 N N 0 N 02 N