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
336040/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
20250313,161140,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,100.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250313,151141,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,100.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250313,141141,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,100.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250313,131140,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,100.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250313,121140,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250313,111143,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250313,101140,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250313,091143,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250312,161134,57,100.00,KONEX,,,N,N,N,N, ,N,4300,20,2,0.47,4300,1,5.00,4300,4300,4300,4920,3640,4280,4300.00,0.00,0,0,4360,4320,4260,4220,4160,4340,4240,23,640,500,2560,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250312,151135,57,100.00,KONEX,,,N,N,N,N, ,N,4300,20,2,0.47,4300,1,5.00,4300,4300,4300,4920,3640,4280,4300.00,0.00,0,0,4360,4320,4260,4220,4160,4340,4240,23,640,500,2560,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250312,141132,57,100.00,KONEX,,,N,N,N,N, ,N,4300,20,2,0.47,4300,1,5.00,4300,4300,4300,4920,3640,4280,4300.00,0.00,0,0,4360,4320,4260,4220,4160,4340,4240,23,640,500,2560,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 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 161140 57 100.00 KONEX N N N N N 4300 0 3 0.00 4300 1 100.00 4300 4300 4300 4945 3655 4300 4300.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
3 20250313 151141 57 100.00 KONEX N N N N N 4300 0 3 0.00 4300 1 100.00 4300 4300 4300 4945 3655 4300 4300.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
4 20250313 141141 57 100.00 KONEX N N N N N 4300 0 3 0.00 4300 1 100.00 4300 4300 4300 4945 3655 4300 4300.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
5 20250313 131140 57 100.00 KONEX N N N N N 4300 0 3 0.00 4300 1 100.00 4300 4300 4300 4945 3655 4300 4300.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
6 20250313 121140 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
7 20250313 111143 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
8 20250313 101140 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
9 20250313 091143 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
10 20250312 161134 57 100.00 KONEX N N N N N 4300 20 2 0.47 4300 1 5.00 4300 4300 4300 4920 3640 4280 4300.00 0.00 0 0 4360 4320 4260 4220 4160 4340 4240 23 640 500 2560 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
11 20250312 151135 57 100.00 KONEX N N N N N 4300 20 2 0.47 4300 1 5.00 4300 4300 4300 4920 3640 4280 4300.00 0.00 0 0 4360 4320 4260 4220 4160 4340 4240 23 640 500 2560 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
12 20250312 141132 57 100.00 KONEX N N N N N 4300 20 2 0.47 4300 1 5.00 4300 4300 4300 4920 3640 4280 4300.00 0.00 0 0 4360 4320 4260 4220 4160 4340 4240 23 640 500 2560 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N