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
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
20250306,161117,57,100.00,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,-67.57,20240306,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250306,151117,57,100.00,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,-67.57,20240306,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250306,141117,57,100.00,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,-67.57,20240306,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250306,131117,57,100.00,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,-67.57,20240306,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250306,121117,57,100.00,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,-67.57,20240306,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250306,111113,57,100.00,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,-67.57,20240306,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250306,101116,57,100.00,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,-67.57,20240306,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250306,091120,57,100.00,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,-67.57,20240306,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20250305,161103,54,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1266,1232,1166,1132,1066,1250,1150,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3990,-69.92,20240305,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,01,N
20250305,151108,54,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1266,1232,1166,1132,1066,1250,1150,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3990,-69.92,20240305,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,01,N
20250305,141108,54,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,0,0,0.00,0,0,0,1380,1020,1200,0.00,0.00,0,0,1266,1232,1166,1132,1066,1250,1150,24,180,500,720,1,1,4860062,58,-1.83,52.17,12,0.00,-657.00,23.00,4000,20240229,-70.00,434,20250213,176.50,1200,0.00,20250304,434,176.50,20250213,3990,-69.92,20240305,434,176.50,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,01,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 161117 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 20240306 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
3 20250306 151117 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 20240306 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
4 20250306 141117 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 20240306 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
5 20250306 131117 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 20240306 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
6 20250306 121117 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 20240306 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
7 20250306 111113 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 20240306 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
8 20250306 101116 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 20240306 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
9 20250306 091120 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 20240306 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 00 N
10 20250305 161103 54 100.00 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 1266 1232 1166 1132 1066 1250 1150 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 3990 -69.92 20240305 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 01 N
11 20250305 151108 54 100.00 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 1266 1232 1166 1132 1066 1250 1150 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 3990 -69.92 20240305 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 01 N
12 20250305 141108 54 100.00 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 1266 1232 1166 1132 1066 1250 1150 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 3990 -69.92 20240305 434 176.50 20250213 0.00 N 346010 500 24 억 0 N N 0 N 01 N