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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
140660/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
20250306,160817,57,100.00,KONEX,,,N,N,N,N, ,N,691,0,3,0.00,0,0,0.00,0,0,0,794,588,691,0.00,0.00,0,0,691,691,691,691,691,691,691,12,103,500,410,1,1,2487252,17,6.06,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.23,600,20250224,15.17,999,-30.83,20250107,600,15.17,20250224,2175,-68.23,20240514,600,15.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250306,150816,57,100.00,KONEX,,,N,N,N,N, ,N,691,0,3,0.00,0,0,0.00,0,0,0,794,588,691,0.00,0.00,0,0,691,691,691,691,691,691,691,12,103,500,410,1,1,2487252,17,6.06,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.23,600,20250224,15.17,999,-30.83,20250107,600,15.17,20250224,2175,-68.23,20240514,600,15.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250306,140815,57,100.00,KONEX,,,N,N,N,N, ,N,691,0,3,0.00,0,0,0.00,0,0,0,794,588,691,0.00,0.00,0,0,691,691,691,691,691,691,691,12,103,500,410,1,1,2487252,17,6.06,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.23,600,20250224,15.17,999,-30.83,20250107,600,15.17,20250224,2175,-68.23,20240514,600,15.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250306,130817,57,100.00,KONEX,,,N,N,N,N, ,N,691,0,3,0.00,0,0,0.00,0,0,0,794,588,691,0.00,0.00,0,0,691,691,691,691,691,691,691,12,103,500,410,1,1,2487252,17,6.06,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.23,600,20250224,15.17,999,-30.83,20250107,600,15.17,20250224,2175,-68.23,20240514,600,15.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250306,120815,57,100.00,KONEX,,,N,N,N,N, ,N,691,0,3,0.00,0,0,0.00,0,0,0,794,588,691,0.00,0.00,0,0,691,691,691,691,691,691,691,12,103,500,410,1,1,2487252,17,6.06,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.23,600,20250224,15.17,999,-30.83,20250107,600,15.17,20250224,2175,-68.23,20240514,600,15.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250306,110812,57,100.00,KONEX,,,N,N,N,N, ,N,691,0,3,0.00,0,0,0.00,0,0,0,794,588,691,0.00,0.00,0,0,691,691,691,691,691,691,691,12,103,500,410,1,1,2487252,17,6.06,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.23,600,20250224,15.17,999,-30.83,20250107,600,15.17,20250224,2175,-68.23,20240514,600,15.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250306,100814,57,100.00,KONEX,,,N,N,N,N, ,N,691,0,3,0.00,0,0,0.00,0,0,0,794,588,691,0.00,0.00,0,0,691,691,691,691,691,691,691,12,103,500,410,1,1,2487252,17,6.06,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.23,600,20250224,15.17,999,-30.83,20250107,600,15.17,20250224,2175,-68.23,20240514,600,15.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250306,090818,57,100.00,KONEX,,,N,N,N,N, ,N,691,0,3,0.00,0,0,0.00,0,0,0,794,588,691,0.00,0.00,0,0,691,691,691,691,691,691,691,12,103,500,410,1,1,2487252,17,6.06,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.23,600,20250224,15.17,999,-30.83,20250107,600,15.17,20250224,2175,-68.23,20240514,600,15.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250305,160807,57,100.00,KONEX,,,N,N,N,N, ,N,691,-4,5,-0.58,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.06,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.23,600,20250224,15.17,999,-30.83,20250107,600,15.17,20250224,2175,-68.23,20240514,600,15.17,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250305,150810,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,600,20250224,15.83,999,-30.43,20250107,600,15.83,20250224,2175,-68.05,20240514,600,15.83,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20250305,140809,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,600,20250224,15.83,999,-30.43,20250107,600,15.83,20250224,2175,-68.05,20240514,600,15.83,20250224,0.00,N,140660,500,12 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 20250306 160817 57 100.00 KONEX N N N N N 691 0 3 0.00 0 0 0.00 0 0 0 794 588 691 0.00 0.00 0 0 691 691 691 691 691 691 691 12 103 500 410 1 1 2487252 17 6.06 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.23 600 20250224 15.17 999 -30.83 20250107 600 15.17 20250224 2175 -68.23 20240514 600 15.17 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
3 20250306 150816 57 100.00 KONEX N N N N N 691 0 3 0.00 0 0 0.00 0 0 0 794 588 691 0.00 0.00 0 0 691 691 691 691 691 691 691 12 103 500 410 1 1 2487252 17 6.06 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.23 600 20250224 15.17 999 -30.83 20250107 600 15.17 20250224 2175 -68.23 20240514 600 15.17 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
4 20250306 140815 57 100.00 KONEX N N N N N 691 0 3 0.00 0 0 0.00 0 0 0 794 588 691 0.00 0.00 0 0 691 691 691 691 691 691 691 12 103 500 410 1 1 2487252 17 6.06 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.23 600 20250224 15.17 999 -30.83 20250107 600 15.17 20250224 2175 -68.23 20240514 600 15.17 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
5 20250306 130817 57 100.00 KONEX N N N N N 691 0 3 0.00 0 0 0.00 0 0 0 794 588 691 0.00 0.00 0 0 691 691 691 691 691 691 691 12 103 500 410 1 1 2487252 17 6.06 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.23 600 20250224 15.17 999 -30.83 20250107 600 15.17 20250224 2175 -68.23 20240514 600 15.17 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
6 20250306 120815 57 100.00 KONEX N N N N N 691 0 3 0.00 0 0 0.00 0 0 0 794 588 691 0.00 0.00 0 0 691 691 691 691 691 691 691 12 103 500 410 1 1 2487252 17 6.06 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.23 600 20250224 15.17 999 -30.83 20250107 600 15.17 20250224 2175 -68.23 20240514 600 15.17 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
7 20250306 110812 57 100.00 KONEX N N N N N 691 0 3 0.00 0 0 0.00 0 0 0 794 588 691 0.00 0.00 0 0 691 691 691 691 691 691 691 12 103 500 410 1 1 2487252 17 6.06 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.23 600 20250224 15.17 999 -30.83 20250107 600 15.17 20250224 2175 -68.23 20240514 600 15.17 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
8 20250306 100814 57 100.00 KONEX N N N N N 691 0 3 0.00 0 0 0.00 0 0 0 794 588 691 0.00 0.00 0 0 691 691 691 691 691 691 691 12 103 500 410 1 1 2487252 17 6.06 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.23 600 20250224 15.17 999 -30.83 20250107 600 15.17 20250224 2175 -68.23 20240514 600 15.17 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
9 20250306 090818 57 100.00 KONEX N N N N N 691 0 3 0.00 0 0 0.00 0 0 0 794 588 691 0.00 0.00 0 0 691 691 691 691 691 691 691 12 103 500 410 1 1 2487252 17 6.06 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.23 600 20250224 15.17 999 -30.83 20250107 600 15.17 20250224 2175 -68.23 20240514 600 15.17 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
10 20250305 160807 57 100.00 KONEX N N N N N 691 -4 5 -0.58 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.06 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.23 600 20250224 15.17 999 -30.83 20250107 600 15.17 20250224 2175 -68.23 20240514 600 15.17 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
11 20250305 150810 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 600 20250224 15.83 999 -30.43 20250107 600 15.83 20250224 2175 -68.05 20240514 600 15.83 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N
12 20250305 140809 57 100.00 KONEX N N N N N 695 0 3 0.00 0 0 0.00 0 0 0 799 591 695 0.00 0.00 0 0 695 695 695 695 695 695 695 12 104 500 410 1 1 2487252 17 6.10 0.21 12 0.00 114.00 3341.00 2175 20240514 -68.05 600 20250224 15.83 999 -30.43 20250107 600 15.83 20250224 2175 -68.05 20240514 600 15.83 20250224 0.00 N 140660 500 12 억 0 N N 0 N 00 N