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
341310/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
20250306,161116,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250306,151116,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250306,141116,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250306,131116,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250306,121116,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250306,111112,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250306,101115,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250306,091119,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250305,161102,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250305,151107,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20250305,141107,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 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 20250306 161116 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
3 20250306 151116 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
4 20250306 141116 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
5 20250306 131116 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
6 20250306 121116 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
7 20250306 111112 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
8 20250306 101115 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
9 20250306 091119 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
10 20250305 161102 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
11 20250305 151107 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
12 20250305 141107 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N