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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,161031,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,2097,3,100.00,699,699,699,803,595,699,699.00,0.00,0,0,765,732,667,634,569,699,601,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250307,151035,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,1398,2,66.67,699,699,699,803,595,699,699.00,0.00,0,0,765,732,667,634,569,699,601,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250307,141032,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,33.33,699,699,699,803,595,699,699.00,0.00,0,0,765,732,667,634,569,699,601,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250307,131034,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,33.33,699,699,699,803,595,699,699.00,0.00,0,0,765,732,667,634,569,699,601,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250307,121033,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,33.33,699,699,699,803,595,699,699.00,0.00,0,0,765,732,667,634,569,699,601,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250307,111031,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,765,732,667,634,569,699,601,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250307,101029,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,765,732,667,634,569,699,601,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250307,091036,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,765,732,667,634,569,699,601,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,-0.14,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250306,161025,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,2001,3,0.00,700,700,602,805,595,700,667.00,0.00,0,0,700,700,700,700,700,700,700,38,105,500,420,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,0.00,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250306,151025,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,2001,3,0.00,700,700,602,805,595,700,667.00,0.00,0,0,700,700,700,700,700,700,700,38,105,500,420,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,0.00,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20250306,141025,57,100.00,KONEX,,,N,N,N,N, ,N,699,-1,5,-0.14,2001,3,0.00,700,700,602,805,595,700,667.00,0.00,0,0,700,700,700,700,700,700,700,38,105,500,420,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.16,375,20240807,86.40,700,0.00,20250210,575,21.57,20250121,3200,-78.16,20240318,375,86.40,20240807,0.00,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 20250307 161031 57 100.00 KONEX N N N N N 699 0 3 0.00 2097 3 100.00 699 699 699 803 595 699 699.00 0.00 0 0 765 732 667 634 569 699 601 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 3200 -78.16 20240318 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
3 20250307 151035 57 100.00 KONEX N N N N N 699 0 3 0.00 1398 2 66.67 699 699 699 803 595 699 699.00 0.00 0 0 765 732 667 634 569 699 601 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 3200 -78.16 20240318 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
4 20250307 141032 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 33.33 699 699 699 803 595 699 699.00 0.00 0 0 765 732 667 634 569 699 601 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 3200 -78.16 20240318 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
5 20250307 131034 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 33.33 699 699 699 803 595 699 699.00 0.00 0 0 765 732 667 634 569 699 601 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 3200 -78.16 20240318 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
6 20250307 121033 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 33.33 699 699 699 803 595 699 699.00 0.00 0 0 765 732 667 634 569 699 601 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 3200 -78.16 20240318 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
7 20250307 111031 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 0 765 732 667 634 569 699 601 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 3200 -78.16 20240318 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
8 20250307 101029 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 0 765 732 667 634 569 699 601 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 3200 -78.16 20240318 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
9 20250307 091036 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 0 765 732 667 634 569 699 601 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 3200 -78.16 20240318 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
10 20250306 161025 57 100.00 KONEX N N N N N 699 -1 5 -0.14 2001 3 0.00 700 700 602 805 595 700 667.00 0.00 0 0 700 700 700 700 700 700 700 38 105 500 420 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 0.00 20250210 575 21.57 20250121 3200 -78.16 20240318 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
11 20250306 151025 57 100.00 KONEX N N N N N 699 -1 5 -0.14 2001 3 0.00 700 700 602 805 595 700 667.00 0.00 0 0 700 700 700 700 700 700 700 38 105 500 420 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 0.00 20250210 575 21.57 20250121 3200 -78.16 20240318 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
12 20250306 141025 57 100.00 KONEX N N N N N 699 -1 5 -0.14 2001 3 0.00 700 700 602 805 595 700 667.00 0.00 0 0 700 700 700 700 700 700 700 38 105 500 420 1 1 7697351 54 -1.15 -0.54 12 0.00 -607.00 -1289.00 3200 20240318 -78.16 375 20240807 86.40 700 0.00 20250210 575 21.57 20250121 3200 -78.16 20240318 375 86.40 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N