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
308700/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
20250317,161129,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,449,20240305,-55.68,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250317,151128,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,449,20240305,-55.68,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250317,141131,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,449,20240305,-55.68,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250317,131130,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,449,20240305,-55.68,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250317,121129,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,449,20240305,-55.68,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250317,111129,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,449,20240305,-55.68,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250317,101127,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,449,20240305,-55.68,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250317,091131,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,449,20240305,-55.68,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250314,161124,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,233,-14.59,20240314,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250314,151132,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,233,-14.59,20240314,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250314,141126,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,233,-14.59,20240314,170,17.06,20240318,0.00,N,308700,100,7 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 161129 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 449 20240305 -55.68 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 227 -12.33 20240320 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N
3 20250317 151128 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 449 20240305 -55.68 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 227 -12.33 20240320 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N
4 20250317 141131 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 449 20240305 -55.68 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 227 -12.33 20240320 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N
5 20250317 131130 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 449 20240305 -55.68 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 227 -12.33 20240320 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N
6 20250317 121129 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 449 20240305 -55.68 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 227 -12.33 20240320 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N
7 20250317 111129 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 449 20240305 -55.68 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 227 -12.33 20240320 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N
8 20250317 101127 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 449 20240305 -55.68 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 227 -12.33 20240320 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N
9 20250317 091131 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 449 20240305 -55.68 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 227 -12.33 20240320 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N
10 20250314 161124 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 528 20240304 -62.31 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 233 -14.59 20240314 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N
11 20250314 151132 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 528 20240304 -62.31 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 233 -14.59 20240314 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N
12 20250314 141126 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 528 20240304 -62.31 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 233 -14.59 20240314 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N