ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
283100/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
20250321,161128,57,100.00,KONEX,,,N,N,N,N, ,N,595,-104,4,-14.88,355217,589,5890.00,632,687,595,803,595,699,603.08,0.00,0,0,699,699,699,699,699,699,699,38,104,500,410,1,1,7697351,46,-0.98,-0.46,12,0.01,-607.00,-1289.00,3200,20240318,-81.41,375,20240807,58.67,700,-15.00,20250210,575,3.48,20250121,2650,-77.55,20240321,375,58.67,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250321,151114,57,100.00,KONEX,,,N,N,N,N, ,N,632,-67,5,-9.59,6320,10,100.00,632,632,632,803,595,699,632.00,0.00,0,0,699,699,699,699,699,699,699,38,104,500,410,1,1,7697351,49,-1.04,-0.49,12,0.00,-607.00,-1289.00,3200,20240318,-80.25,375,20240807,68.53,700,-9.71,20250210,575,9.91,20250121,2650,-76.15,20240321,375,68.53,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250321,141115,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,699,699,699,699,699,699,699,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,2650,-73.62,20240321,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250321,131116,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,699,699,699,699,699,699,699,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,2650,-73.62,20240321,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250321,121116,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,699,699,699,699,699,699,699,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,2650,-73.62,20240321,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250321,111115,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,699,699,699,699,699,699,699,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,2650,-73.62,20240321,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250321,101117,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,699,699,699,699,699,699,699,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,2650,-73.62,20240321,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250321,091122,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,699,699,699,699,699,699,699,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,2650,-73.62,20240321,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250320,161728,57,100.00,KONEX,,,N,N,N,N, ,N,699,4,2,0.58,6990,10,500.00,699,699,699,799,591,695,699.00,0.00,0,0,699,697,696,694,693,696,693,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,2650,-73.62,20240321,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250320,151111,57,100.00,KONEX,,,N,N,N,N, ,N,699,4,2,0.58,6990,10,500.00,699,699,699,799,591,695,699.00,0.00,0,0,699,697,696,694,693,696,693,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,2650,-73.62,20240321,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250320,141116,57,100.00,KONEX,,,N,N,N,N, ,N,699,4,2,0.58,6990,10,500.00,699,699,699,799,591,695,699.00,0.00,0,0,699,697,696,694,693,696,693,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,2650,-73.62,20240321,375,86.40,20240807,0.00,N,283100,500,38 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 20250321 161128 57 100.00 KONEX N N N N N 595 -104 4 -14.88 355217 589 5890.00 632 687 595 803 595 699 603.08 0.00 0 0 699 699 699 699 699 699 699 38 104 500 410 1 1 7697351 46 -0.98 -0.46 12 0.01 -607.00 -1289.00 3200 20240318 -81.41 375 20240807 58.67 700 -15.00 20250210 575 3.48 20250121 2650 -77.55 20240321 375 58.67 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
3 20250321 151114 57 100.00 KONEX N N N N N 632 -67 5 -9.59 6320 10 100.00 632 632 632 803 595 699 632.00 0.00 0 0 699 699 699 699 699 699 699 38 104 500 410 1 1 7697351 49 -1.04 -0.49 12 0.00 -607.00 -1289.00 3200 20240318 -80.25 375 20240807 68.53 700 -9.71 20250210 575 9.91 20250121 2650 -76.15 20240321 375 68.53 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
4 20250321 141115 57 100.00 KONEX N N N N N 699 0 3 0.00 0 0 0.00 0 0 0 803 595 699 0.00 0.00 0 0 699 699 699 699 699 699 699 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 -0.14 20250210 575 21.57 20250121 2650 -73.62 20240321 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
5 20250321 131116 57 100.00 KONEX N N N N N 699 0 3 0.00 0 0 0.00 0 0 0 803 595 699 0.00 0.00 0 0 699 699 699 699 699 699 699 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 -0.14 20250210 575 21.57 20250121 2650 -73.62 20240321 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
6 20250321 121116 57 100.00 KONEX N N N N N 699 0 3 0.00 0 0 0.00 0 0 0 803 595 699 0.00 0.00 0 0 699 699 699 699 699 699 699 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 -0.14 20250210 575 21.57 20250121 2650 -73.62 20240321 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
7 20250321 111115 57 100.00 KONEX N N N N N 699 0 3 0.00 0 0 0.00 0 0 0 803 595 699 0.00 0.00 0 0 699 699 699 699 699 699 699 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 -0.14 20250210 575 21.57 20250121 2650 -73.62 20240321 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
8 20250321 101117 57 100.00 KONEX N N N N N 699 0 3 0.00 0 0 0.00 0 0 0 803 595 699 0.00 0.00 0 0 699 699 699 699 699 699 699 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 -0.14 20250210 575 21.57 20250121 2650 -73.62 20240321 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
9 20250321 091122 57 100.00 KONEX N N N N N 699 0 3 0.00 0 0 0.00 0 0 0 803 595 699 0.00 0.00 0 0 699 699 699 699 699 699 699 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 -0.14 20250210 575 21.57 20250121 2650 -73.62 20240321 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
10 20250320 161728 57 100.00 KONEX N N N N N 699 4 2 0.58 6990 10 500.00 699 699 699 799 591 695 699.00 0.00 0 0 699 697 696 694 693 696 693 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 -0.14 20250210 575 21.57 20250121 2650 -73.62 20240321 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
11 20250320 151111 57 100.00 KONEX N N N N N 699 4 2 0.58 6990 10 500.00 699 699 699 799 591 695 699.00 0.00 0 0 699 697 696 694 693 696 693 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 -0.14 20250210 575 21.57 20250121 2650 -73.62 20240321 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
12 20250320 141116 57 100.00 KONEX N N N N N 699 4 2 0.58 6990 10 500.00 699 699 699 799 591 695 699.00 0.00 0 0 699 697 696 694 693 696 693 38 104 500 410 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 -0.14 20250210 575 21.57 20250121 2650 -73.62 20240321 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N