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
368030/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
20250313,161206,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N
20250313,151207,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N
20250313,141207,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N
20250313,131206,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N
20250313,121206,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N
20250313,111209,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N
20250313,101206,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N
20250313,091209,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N
20250312,161200,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N
20250312,151200,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N
20250312,141158,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 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 161206 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 5140 10 1 1749307 150 195.00 1.26 12 0.00 44.00 6829.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 N 368030 5000 87 억 0 N N 0 N 00 N
3 20250313 151207 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 5140 10 1 1749307 150 195.00 1.26 12 0.00 44.00 6829.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 N 368030 5000 87 억 0 N N 0 N 00 N
4 20250313 141207 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 5140 10 1 1749307 150 195.00 1.26 12 0.00 44.00 6829.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 N 368030 5000 87 억 0 N N 0 N 00 N
5 20250313 131206 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 5140 10 1 1749307 150 195.00 1.26 12 0.00 44.00 6829.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 N 368030 5000 87 억 0 N N 0 N 00 N
6 20250313 121206 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 5140 10 1 1749307 150 195.00 1.26 12 0.00 44.00 6829.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 N 368030 5000 87 억 0 N N 0 N 00 N
7 20250313 111209 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 5140 10 1 1749307 150 195.00 1.26 12 0.00 44.00 6829.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 N 368030 5000 87 억 0 N N 0 N 00 N
8 20250313 101206 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 5140 10 1 1749307 150 195.00 1.26 12 0.00 44.00 6829.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 N 368030 5000 87 억 0 N N 0 N 00 N
9 20250313 091209 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 5140 10 1 1749307 150 195.00 1.26 12 0.00 44.00 6829.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 N 368030 5000 87 억 0 N N 0 N 00 N
10 20250312 161200 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 5140 10 1 1749307 150 195.00 1.26 12 0.00 44.00 6829.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 N 368030 5000 87 억 0 N N 0 N 00 N
11 20250312 151200 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 5140 10 1 1749307 150 195.00 1.26 12 0.00 44.00 6829.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 N 368030 5000 87 억 0 N N 0 N 00 N
12 20250312 141158 57 100.00 KONEX N N N N N 8580 0 3 0.00 0 0 0.00 0 0 0 9860 7300 8580 0.00 0.00 0 0 8580 8580 8580 8580 8580 8580 8580 87 1280 5000 5140 10 1 1749307 150 195.00 1.26 12 0.00 44.00 6829.00 8580 20241223 0.00 8580 20241223 0.00 8580 0.00 20250102 8580 0.00 20250102 8580 0.00 20241223 8580 0.00 20241223 0.00 N 368030 5000 87 억 0 N N 0 N 00 N