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
308700/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
20250321,161156,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,345,20240311,-42.32,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,226,-11.95,20240321,199,0.00,20240321,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250321,151141,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,345,20240311,-42.32,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,226,-11.95,20240321,199,0.00,20240321,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250321,141141,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,345,20240311,-42.32,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,226,-11.95,20240321,199,0.00,20240321,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250321,131143,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,345,20240311,-42.32,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,226,-11.95,20240321,199,0.00,20240321,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250321,121143,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,345,20240311,-42.32,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,226,-11.95,20240321,199,0.00,20240321,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250321,111143,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,345,20240311,-42.32,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,226,-11.95,20240321,199,0.00,20240321,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250321,101144,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,345,20240311,-42.32,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,226,-11.95,20240321,199,0.00,20240321,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250321,091150,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,345,20240311,-42.32,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,226,-11.95,20240321,199,0.00,20240321,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250320,161755,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,373,20240308,-46.65,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240320,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250320,151139,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,373,20240308,-46.65,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240320,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250320,141143,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,373,20240308,-46.65,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,227,-12.33,20240320,170,17.06,20240320,0.00,N,308700,100,7 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 161156 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 345 20240311 -42.32 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 226 -11.95 20240321 199 0.00 20240321 0.00 N 308700 100 7 억 0 N N 0 N 00 N
3 20250321 151141 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 345 20240311 -42.32 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 226 -11.95 20240321 199 0.00 20240321 0.00 N 308700 100 7 억 0 N N 0 N 00 N
4 20250321 141141 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 345 20240311 -42.32 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 226 -11.95 20240321 199 0.00 20240321 0.00 N 308700 100 7 억 0 N N 0 N 00 N
5 20250321 131143 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 345 20240311 -42.32 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 226 -11.95 20240321 199 0.00 20240321 0.00 N 308700 100 7 억 0 N N 0 N 00 N
6 20250321 121143 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 345 20240311 -42.32 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 226 -11.95 20240321 199 0.00 20240321 0.00 N 308700 100 7 억 0 N N 0 N 00 N
7 20250321 111143 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 345 20240311 -42.32 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 226 -11.95 20240321 199 0.00 20240321 0.00 N 308700 100 7 억 0 N N 0 N 00 N
8 20250321 101144 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 345 20240311 -42.32 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 226 -11.95 20240321 199 0.00 20240321 0.00 N 308700 100 7 억 0 N N 0 N 00 N
9 20250321 091150 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 345 20240311 -42.32 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 226 -11.95 20240321 199 0.00 20240321 0.00 N 308700 100 7 억 0 N N 0 N 00 N
10 20250320 161755 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 373 20240308 -46.65 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 227 -12.33 20240320 170 17.06 20240320 0.00 N 308700 100 7 억 0 N N 0 N 00 N
11 20250320 151139 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 373 20240308 -46.65 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 227 -12.33 20240320 170 17.06 20240320 0.00 N 308700 100 7 억 0 N N 0 N 00 N
12 20250320 141143 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 7 29 100 0 1 1 7400000 15 -0.41 -49.75 12 0.00 -481.00 -4.00 373 20240308 -46.65 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 227 -12.33 20240320 170 17.06 20240320 0.00 N 308700 100 7 억 0 N N 0 N 00 N