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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
288490/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
20250317,161105,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,42,150.00,20240318,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20250317,151104,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,42,150.00,20240318,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20250317,141107,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,42,150.00,20240318,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20250317,131105,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,42,150.00,20240318,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20250317,121105,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,42,150.00,20240318,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20250317,111105,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,42,150.00,20240318,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20250317,101103,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,42,150.00,20240318,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20250317,091107,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,42,150.00,20240318,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20250314,161100,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20250314,151108,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20250314,141102,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,41,156.10,20240315,0.00,N,288490,100,17 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 20250317 161105 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 42 150.00 20240318 0.00 N 288490 100 17 억 0 N N 0 N 00 N
3 20250317 151104 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 42 150.00 20240318 0.00 N 288490 100 17 억 0 N N 0 N 00 N
4 20250317 141107 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 42 150.00 20240318 0.00 N 288490 100 17 억 0 N N 0 N 00 N
5 20250317 131105 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 42 150.00 20240318 0.00 N 288490 100 17 억 0 N N 0 N 00 N
6 20250317 121105 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 42 150.00 20240318 0.00 N 288490 100 17 억 0 N N 0 N 00 N
7 20250317 111105 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 42 150.00 20240318 0.00 N 288490 100 17 억 0 N N 0 N 00 N
8 20250317 101103 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 42 150.00 20240318 0.00 N 288490 100 17 억 0 N N 0 N 00 N
9 20250317 091107 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 42 150.00 20240318 0.00 N 288490 100 17 억 0 N N 0 N 00 N
10 20250314 161100 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 41 156.10 20240315 0.00 N 288490 100 17 억 0 N N 0 N 00 N
11 20250314 151108 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 41 156.10 20240315 0.00 N 288490 100 17 억 0 N N 0 N 00 N
12 20250314 141102 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 41 156.10 20240315 0.00 N 288490 100 17 억 0 N N 0 N 00 N