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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
288490/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
20250321,161131,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20250321,151116,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20250321,141117,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20250321,131118,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20250321,121119,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20250321,111117,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20250321,101119,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20250321,091125,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20250320,161730,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20250320,151114,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N
20250320,141118,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,N,288490,100,17 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 20250321 161131 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 45 133.33 20240416 0.00 N 288490 100 17 억 0 N N 0 N 00 N
3 20250321 151116 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 45 133.33 20240416 0.00 N 288490 100 17 억 0 N N 0 N 00 N
4 20250321 141117 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 45 133.33 20240416 0.00 N 288490 100 17 억 0 N N 0 N 00 N
5 20250321 131118 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 45 133.33 20240416 0.00 N 288490 100 17 억 0 N N 0 N 00 N
6 20250321 121119 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 45 133.33 20240416 0.00 N 288490 100 17 억 0 N N 0 N 00 N
7 20250321 111117 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 45 133.33 20240416 0.00 N 288490 100 17 억 0 N N 0 N 00 N
8 20250321 101119 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 45 133.33 20240416 0.00 N 288490 100 17 억 0 N N 0 N 00 N
9 20250321 091125 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 45 133.33 20240416 0.00 N 288490 100 17 억 0 N N 0 N 00 N
10 20250320 161730 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 45 133.33 20240416 0.00 N 288490 100 17 억 0 N N 0 N 00 N
11 20250320 151114 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 45 133.33 20240416 0.00 N 288490 100 17 억 0 N N 0 N 00 N
12 20250320 141118 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 45 133.33 20240416 0.00 N 288490 100 17 억 0 N N 0 N 00 N