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
317860/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
20250313,161126,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-30,5,-0.53,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,23,840,500,3600,10,1,4513215,253,-6.07,2.95,12,0.00,-923.00,1901.00,7000,20240809,-20.00,3785,20240417,47.95,6000,-6.67,20250203,5400,3.70,20250103,7000,-20.00,20240809,3785,47.95,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250313,151126,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,23,840,500,3600,10,1,4513215,254,-6.10,2.96,12,0.00,-923.00,1901.00,7000,20240809,-19.57,3785,20240417,48.75,6000,-6.17,20250203,5400,4.26,20250103,7000,-19.57,20240809,3785,48.75,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250313,141126,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,23,840,500,3600,10,1,4513215,254,-6.10,2.96,12,0.00,-923.00,1901.00,7000,20240809,-19.57,3785,20240417,48.75,6000,-6.17,20250203,5400,4.26,20250103,7000,-19.57,20240809,3785,48.75,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250313,131126,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,23,840,500,3600,10,1,4513215,254,-6.10,2.96,12,0.00,-923.00,1901.00,7000,20240809,-19.57,3785,20240417,48.75,6000,-6.17,20250203,5400,4.26,20250103,7000,-19.57,20240809,3785,48.75,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250313,121126,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,23,840,500,3600,10,1,4513215,254,-6.10,2.96,12,0.00,-923.00,1901.00,7000,20240809,-19.57,3785,20240417,48.75,6000,-6.17,20250203,5400,4.26,20250103,7000,-19.57,20240809,3785,48.75,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250313,111128,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,23,840,500,3600,10,1,4513215,254,-6.10,2.96,12,0.00,-923.00,1901.00,7000,20240809,-19.57,3785,20240417,48.75,6000,-6.17,20250203,5400,4.26,20250103,7000,-19.57,20240809,3785,48.75,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250313,101125,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,23,840,500,3600,10,1,4513215,254,-6.10,2.96,12,0.00,-923.00,1901.00,7000,20240809,-19.57,3785,20240417,48.75,6000,-6.17,20250203,5400,4.26,20250103,7000,-19.57,20240809,3785,48.75,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250313,091128,57,100.00,KONEX,,,N,N,N,N, ,N,5630,0,3,0.00,0,0,0.00,0,0,0,6470,4790,5630,0.00,0.00,0,0,5630,5630,5630,5630,5630,5630,5630,23,840,500,3600,10,1,4513215,254,-6.10,2.96,12,0.00,-923.00,1901.00,7000,20240809,-19.57,3785,20240417,48.75,6000,-6.17,20250203,5400,4.26,20250103,7000,-19.57,20240809,3785,48.75,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250312,161120,57,100.00,KONEX,,,N,N,N,N, ,N,5630,-10,5,-0.18,0,0,0.00,0,0,0,6480,4800,5640,0.00,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,23,840,500,3600,10,1,4513215,254,-6.10,2.96,12,0.00,-923.00,1901.00,7000,20240809,-19.57,3785,20240417,48.75,6000,-6.17,20250203,5400,4.26,20250103,7000,-19.57,20240809,3785,48.75,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250312,151121,57,100.00,KONEX,,,N,N,N,N, ,N,5640,0,3,0.00,0,0,0.00,0,0,0,6480,4800,5640,0.00,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,23,840,500,3600,10,1,4513215,255,-6.11,2.97,12,0.00,-923.00,1901.00,7000,20240809,-19.43,3785,20240417,49.01,6000,-6.00,20250203,5400,4.44,20250103,7000,-19.43,20240809,3785,49.01,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20250312,141118,57,100.00,KONEX,,,N,N,N,N, ,N,5640,0,3,0.00,0,0,0.00,0,0,0,6480,4800,5640,0.00,0.00,0,0,5640,5640,5640,5640,5640,5640,5640,23,840,500,3600,10,1,4513215,255,-6.11,2.97,12,0.00,-923.00,1901.00,7000,20240809,-19.43,3785,20240417,49.01,6000,-6.00,20250203,5400,4.44,20250103,7000,-19.43,20240809,3785,49.01,20240417,0.00,N,317860,500,22 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 161126 57 100.00 KONEX N N N N N 5600 -30 5 -0.53 0 0 0.00 0 0 0 6470 4790 5630 0.00 0.00 0 0 5630 5630 5630 5630 5630 5630 5630 23 840 500 3600 10 1 4513215 253 -6.07 2.95 12 0.00 -923.00 1901.00 7000 20240809 -20.00 3785 20240417 47.95 6000 -6.67 20250203 5400 3.70 20250103 7000 -20.00 20240809 3785 47.95 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
3 20250313 151126 57 100.00 KONEX N N N N N 5630 0 3 0.00 0 0 0.00 0 0 0 6470 4790 5630 0.00 0.00 0 0 5630 5630 5630 5630 5630 5630 5630 23 840 500 3600 10 1 4513215 254 -6.10 2.96 12 0.00 -923.00 1901.00 7000 20240809 -19.57 3785 20240417 48.75 6000 -6.17 20250203 5400 4.26 20250103 7000 -19.57 20240809 3785 48.75 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
4 20250313 141126 57 100.00 KONEX N N N N N 5630 0 3 0.00 0 0 0.00 0 0 0 6470 4790 5630 0.00 0.00 0 0 5630 5630 5630 5630 5630 5630 5630 23 840 500 3600 10 1 4513215 254 -6.10 2.96 12 0.00 -923.00 1901.00 7000 20240809 -19.57 3785 20240417 48.75 6000 -6.17 20250203 5400 4.26 20250103 7000 -19.57 20240809 3785 48.75 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
5 20250313 131126 57 100.00 KONEX N N N N N 5630 0 3 0.00 0 0 0.00 0 0 0 6470 4790 5630 0.00 0.00 0 0 5630 5630 5630 5630 5630 5630 5630 23 840 500 3600 10 1 4513215 254 -6.10 2.96 12 0.00 -923.00 1901.00 7000 20240809 -19.57 3785 20240417 48.75 6000 -6.17 20250203 5400 4.26 20250103 7000 -19.57 20240809 3785 48.75 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
6 20250313 121126 57 100.00 KONEX N N N N N 5630 0 3 0.00 0 0 0.00 0 0 0 6470 4790 5630 0.00 0.00 0 0 5630 5630 5630 5630 5630 5630 5630 23 840 500 3600 10 1 4513215 254 -6.10 2.96 12 0.00 -923.00 1901.00 7000 20240809 -19.57 3785 20240417 48.75 6000 -6.17 20250203 5400 4.26 20250103 7000 -19.57 20240809 3785 48.75 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
7 20250313 111128 57 100.00 KONEX N N N N N 5630 0 3 0.00 0 0 0.00 0 0 0 6470 4790 5630 0.00 0.00 0 0 5630 5630 5630 5630 5630 5630 5630 23 840 500 3600 10 1 4513215 254 -6.10 2.96 12 0.00 -923.00 1901.00 7000 20240809 -19.57 3785 20240417 48.75 6000 -6.17 20250203 5400 4.26 20250103 7000 -19.57 20240809 3785 48.75 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
8 20250313 101125 57 100.00 KONEX N N N N N 5630 0 3 0.00 0 0 0.00 0 0 0 6470 4790 5630 0.00 0.00 0 0 5630 5630 5630 5630 5630 5630 5630 23 840 500 3600 10 1 4513215 254 -6.10 2.96 12 0.00 -923.00 1901.00 7000 20240809 -19.57 3785 20240417 48.75 6000 -6.17 20250203 5400 4.26 20250103 7000 -19.57 20240809 3785 48.75 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
9 20250313 091128 57 100.00 KONEX N N N N N 5630 0 3 0.00 0 0 0.00 0 0 0 6470 4790 5630 0.00 0.00 0 0 5630 5630 5630 5630 5630 5630 5630 23 840 500 3600 10 1 4513215 254 -6.10 2.96 12 0.00 -923.00 1901.00 7000 20240809 -19.57 3785 20240417 48.75 6000 -6.17 20250203 5400 4.26 20250103 7000 -19.57 20240809 3785 48.75 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
10 20250312 161120 57 100.00 KONEX N N N N N 5630 -10 5 -0.18 0 0 0.00 0 0 0 6480 4800 5640 0.00 0.00 0 0 5640 5640 5640 5640 5640 5640 5640 23 840 500 3600 10 1 4513215 254 -6.10 2.96 12 0.00 -923.00 1901.00 7000 20240809 -19.57 3785 20240417 48.75 6000 -6.17 20250203 5400 4.26 20250103 7000 -19.57 20240809 3785 48.75 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
11 20250312 151121 57 100.00 KONEX N N N N N 5640 0 3 0.00 0 0 0.00 0 0 0 6480 4800 5640 0.00 0.00 0 0 5640 5640 5640 5640 5640 5640 5640 23 840 500 3600 10 1 4513215 255 -6.11 2.97 12 0.00 -923.00 1901.00 7000 20240809 -19.43 3785 20240417 49.01 6000 -6.00 20250203 5400 4.44 20250103 7000 -19.43 20240809 3785 49.01 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
12 20250312 141118 57 100.00 KONEX N N N N N 5640 0 3 0.00 0 0 0.00 0 0 0 6480 4800 5640 0.00 0.00 0 0 5640 5640 5640 5640 5640 5640 5640 23 840 500 3600 10 1 4513215 255 -6.11 2.97 12 0.00 -923.00 1901.00 7000 20240809 -19.43 3785 20240417 49.01 6000 -6.00 20250203 5400 4.44 20250103 7000 -19.43 20240809 3785 49.01 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N