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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,161057,58,100.00,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,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250307,151101,58,100.00,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,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250307,141057,58,100.00,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,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250307,131059,58,100.00,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,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250307,121059,58,100.00,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,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250307,111056,58,100.00,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,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250307,101054,58,100.00,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,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250307,091101,58,100.00,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,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250306,161050,58,100.00,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,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250306,151050,58,100.00,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,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N
20250306,141050,58,100.00,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,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,439,-54.67,20240307,170,17.06,20240318,0.00,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 20250307 161057 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 -4.00 528 20240304 -62.31 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 439 -54.67 20240307 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N
3 20250307 151101 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 -4.00 528 20240304 -62.31 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 439 -54.67 20240307 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N
4 20250307 141057 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 -4.00 528 20240304 -62.31 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 439 -54.67 20240307 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N
5 20250307 131059 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 -4.00 528 20240304 -62.31 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 439 -54.67 20240307 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N
6 20250307 121059 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 -4.00 528 20240304 -62.31 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 439 -54.67 20240307 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N
7 20250307 111056 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 -4.00 528 20240304 -62.31 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 439 -54.67 20240307 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N
8 20250307 101054 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 -4.00 528 20240304 -62.31 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 439 -54.67 20240307 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N
9 20250307 091101 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 -4.00 528 20240304 -62.31 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 439 -54.67 20240307 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N
10 20250306 161050 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 -4.00 528 20240304 -62.31 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 439 -54.67 20240307 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N
11 20250306 151050 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 -4.00 528 20240304 -62.31 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 439 -54.67 20240307 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N
12 20250306 141050 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 -4.00 528 20240304 -62.31 170 20240318 17.06 199 0.00 20250102 199 0.00 20250102 439 -54.67 20240307 170 17.06 20240318 0.00 N 308700 100 7 억 0 N N 0 N 00 N