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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
346010/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
20250311,161131,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240311,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250311,151135,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240311,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250311,141138,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240311,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250311,131135,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240311,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250311,121133,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240311,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250311,111133,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240311,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250311,101134,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240311,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250311,091135,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240311,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250310,161124,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240311,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250310,151132,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240311,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250310,141130,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3700,-67.57,20240311,434,176.50,20250213,0.00,N,346010,500,24 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 20250311 161131 57 100.00 KONEX N N N N N 1200 0 3 0.00 0 0 0.00 0 0 0 1380 1020 1200 0.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 24 180 500 720 1 1 4860062 58 -1.83 52.17 12 0.00 -657.00 23.00 4000 20240229 -70.00 434 20250213 176.50 1200 0.00 20250304 434 176.50 20250213 3700 -67.57 20240311 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
3 20250311 151135 57 100.00 KONEX N N N N N 1200 0 3 0.00 0 0 0.00 0 0 0 1380 1020 1200 0.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 24 180 500 720 1 1 4860062 58 -1.83 52.17 12 0.00 -657.00 23.00 4000 20240229 -70.00 434 20250213 176.50 1200 0.00 20250304 434 176.50 20250213 3700 -67.57 20240311 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
4 20250311 141138 57 100.00 KONEX N N N N N 1200 0 3 0.00 0 0 0.00 0 0 0 1380 1020 1200 0.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 24 180 500 720 1 1 4860062 58 -1.83 52.17 12 0.00 -657.00 23.00 4000 20240229 -70.00 434 20250213 176.50 1200 0.00 20250304 434 176.50 20250213 3700 -67.57 20240311 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
5 20250311 131135 57 100.00 KONEX N N N N N 1200 0 3 0.00 0 0 0.00 0 0 0 1380 1020 1200 0.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 24 180 500 720 1 1 4860062 58 -1.83 52.17 12 0.00 -657.00 23.00 4000 20240229 -70.00 434 20250213 176.50 1200 0.00 20250304 434 176.50 20250213 3700 -67.57 20240311 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
6 20250311 121133 57 100.00 KONEX N N N N N 1200 0 3 0.00 0 0 0.00 0 0 0 1380 1020 1200 0.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 24 180 500 720 1 1 4860062 58 -1.83 52.17 12 0.00 -657.00 23.00 4000 20240229 -70.00 434 20250213 176.50 1200 0.00 20250304 434 176.50 20250213 3700 -67.57 20240311 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
7 20250311 111133 57 100.00 KONEX N N N N N 1200 0 3 0.00 0 0 0.00 0 0 0 1380 1020 1200 0.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 24 180 500 720 1 1 4860062 58 -1.83 52.17 12 0.00 -657.00 23.00 4000 20240229 -70.00 434 20250213 176.50 1200 0.00 20250304 434 176.50 20250213 3700 -67.57 20240311 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
8 20250311 101134 57 100.00 KONEX N N N N N 1200 0 3 0.00 0 0 0.00 0 0 0 1380 1020 1200 0.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 24 180 500 720 1 1 4860062 58 -1.83 52.17 12 0.00 -657.00 23.00 4000 20240229 -70.00 434 20250213 176.50 1200 0.00 20250304 434 176.50 20250213 3700 -67.57 20240311 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
9 20250311 091135 57 100.00 KONEX N N N N N 1200 0 3 0.00 0 0 0.00 0 0 0 1380 1020 1200 0.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 24 180 500 720 1 1 4860062 58 -1.83 52.17 12 0.00 -657.00 23.00 4000 20240229 -70.00 434 20250213 176.50 1200 0.00 20250304 434 176.50 20250213 3700 -67.57 20240311 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
10 20250310 161124 57 100.00 KONEX N N N N N 1200 0 3 0.00 0 0 0.00 0 0 0 1380 1020 1200 0.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 24 180 500 720 1 1 4860062 58 -1.83 52.17 12 0.00 -657.00 23.00 4000 20240229 -70.00 434 20250213 176.50 1200 0.00 20250304 434 176.50 20250213 3700 -67.57 20240311 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
11 20250310 151132 57 100.00 KONEX N N N N N 1200 0 3 0.00 0 0 0.00 0 0 0 1380 1020 1200 0.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 24 180 500 720 1 1 4860062 58 -1.83 52.17 12 0.00 -657.00 23.00 4000 20240229 -70.00 434 20250213 176.50 1200 0.00 20250304 434 176.50 20250213 3700 -67.57 20240311 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
12 20250310 141130 57 100.00 KONEX N N N N N 1200 0 3 0.00 0 0 0.00 0 0 0 1380 1020 1200 0.00 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 24 180 500 720 1 1 4860062 58 -1.83 52.17 12 0.00 -657.00 23.00 4000 20240229 -70.00 434 20250213 176.50 1200 0.00 20250304 434 176.50 20250213 3700 -67.57 20240311 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N