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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
212310/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
20250318,160946,57,100.00,KONEX,,,N,N,N,N, ,N,779,-2,5,-0.26,241028,358,2.19,799,799,672,898,664,781,673.26,0.00,0,0,876,828,746,698,616,852,722,53,117,500,460,1,1,10587170,82,-2.46,0.57,12,0.00,-317.00,1373.00,3090,20240402,-74.79,619,20250225,25.85,1099,-29.12,20250102,619,25.85,20250225,3090,-74.79,20240402,619,25.85,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250318,150950,57,100.00,KONEX,,,N,N,N,N, ,N,779,-2,5,-0.26,241028,358,2.19,799,799,672,898,664,781,673.26,0.00,0,0,876,828,746,698,616,852,722,53,117,500,460,1,1,10587170,82,-2.46,0.57,12,0.00,-317.00,1373.00,3090,20240402,-74.79,619,20250225,25.85,1099,-29.12,20250102,619,25.85,20250225,3090,-74.79,20240402,619,25.85,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250318,140947,57,100.00,KONEX,,,N,N,N,N, ,N,779,-2,5,-0.26,241028,358,2.19,799,799,672,898,664,781,673.26,0.00,0,0,876,828,746,698,616,852,722,53,117,500,460,1,1,10587170,82,-2.46,0.57,12,0.00,-317.00,1373.00,3090,20240402,-74.79,619,20250225,25.85,1099,-29.12,20250102,619,25.85,20250225,3090,-74.79,20240402,619,25.85,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250318,130946,57,100.00,KONEX,,,N,N,N,N, ,N,779,-2,5,-0.26,241028,358,2.19,799,799,672,898,664,781,673.26,0.00,0,0,876,828,746,698,616,852,722,53,117,500,460,1,1,10587170,82,-2.46,0.57,12,0.00,-317.00,1373.00,3090,20240402,-74.79,619,20250225,25.85,1099,-29.12,20250102,619,25.85,20250225,3090,-74.79,20240402,619,25.85,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250318,120947,57,100.00,KONEX,,,N,N,N,N, ,N,781,0,3,0.00,240249,357,2.19,799,799,672,898,664,781,672.97,0.00,0,0,876,828,746,698,616,852,722,53,117,500,460,1,1,10587170,83,-2.46,0.57,12,0.00,-317.00,1373.00,3090,20240402,-74.72,619,20250225,26.17,1099,-28.94,20250102,619,26.17,20250225,3090,-74.72,20240402,619,26.17,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250318,110946,57,100.00,KONEX,,,N,N,N,N, ,N,799,18,2,2.30,799,1,0.01,799,799,799,898,664,781,799.00,0.00,0,0,876,828,746,698,616,852,722,53,117,500,460,1,1,10587170,85,-2.52,0.58,12,0.00,-317.00,1373.00,3090,20240402,-74.14,619,20250225,29.08,1099,-27.30,20250102,619,29.08,20250225,3090,-74.14,20240402,619,29.08,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250318,100949,57,100.00,KONEX,,,N,N,N,N, ,N,799,18,2,2.30,799,1,0.01,799,799,799,898,664,781,799.00,0.00,0,0,876,828,746,698,616,852,722,53,117,500,460,1,1,10587170,85,-2.52,0.58,12,0.00,-317.00,1373.00,3090,20240402,-74.14,619,20250225,29.08,1099,-27.30,20250102,619,29.08,20250225,3090,-74.14,20240402,619,29.08,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250318,090951,57,100.00,KONEX,,,N,N,N,N, ,N,799,18,2,2.30,799,1,0.01,799,799,799,898,664,781,799.00,0.00,0,0,876,828,746,698,616,852,722,53,117,500,460,1,1,10587170,85,-2.52,0.58,12,0.00,-317.00,1373.00,3090,20240402,-74.14,619,20250225,29.08,1099,-27.30,20250102,619,29.08,20250225,3090,-74.14,20240402,619,29.08,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250317,160944,57,100.00,KONEX,,,N,N,N,N, ,N,781,5,2,0.64,12401404,16337,1239.53,780,794,664,892,660,776,759.10,0.00,0,0,877,826,745,694,613,786,654,53,116,500,460,1,1,10587170,83,-2.46,0.57,12,0.15,-317.00,1373.00,3090,20240402,-74.72,619,20250225,26.17,1099,-28.94,20250102,619,26.17,20250225,3090,-74.72,20240402,619,26.17,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250317,150943,57,100.00,KONEX,,,N,N,N,N, ,N,781,5,2,0.64,12401404,16337,1239.53,780,794,664,892,660,776,759.10,0.00,0,0,877,826,745,694,613,786,654,53,116,500,460,1,1,10587170,83,-2.46,0.57,12,0.15,-317.00,1373.00,3090,20240402,-74.72,619,20250225,26.17,1099,-28.94,20250102,619,26.17,20250225,3090,-74.72,20240402,619,26.17,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250317,140945,57,100.00,KONEX,,,N,N,N,N, ,N,781,5,2,0.64,12401404,16337,1239.53,780,794,664,892,660,776,759.10,0.00,0,0,877,826,745,694,613,786,654,53,116,500,460,1,1,10587170,83,-2.46,0.57,12,0.15,-317.00,1373.00,3090,20240402,-74.72,619,20250225,26.17,1099,-28.94,20250102,619,26.17,20250225,3090,-74.72,20240402,619,26.17,20250225,0.00,N,212310,500,52 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 20250318 160946 57 100.00 KONEX N N N N N 779 -2 5 -0.26 241028 358 2.19 799 799 672 898 664 781 673.26 0.00 0 0 876 828 746 698 616 852 722 53 117 500 460 1 1 10587170 82 -2.46 0.57 12 0.00 -317.00 1373.00 3090 20240402 -74.79 619 20250225 25.85 1099 -29.12 20250102 619 25.85 20250225 3090 -74.79 20240402 619 25.85 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
3 20250318 150950 57 100.00 KONEX N N N N N 779 -2 5 -0.26 241028 358 2.19 799 799 672 898 664 781 673.26 0.00 0 0 876 828 746 698 616 852 722 53 117 500 460 1 1 10587170 82 -2.46 0.57 12 0.00 -317.00 1373.00 3090 20240402 -74.79 619 20250225 25.85 1099 -29.12 20250102 619 25.85 20250225 3090 -74.79 20240402 619 25.85 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
4 20250318 140947 57 100.00 KONEX N N N N N 779 -2 5 -0.26 241028 358 2.19 799 799 672 898 664 781 673.26 0.00 0 0 876 828 746 698 616 852 722 53 117 500 460 1 1 10587170 82 -2.46 0.57 12 0.00 -317.00 1373.00 3090 20240402 -74.79 619 20250225 25.85 1099 -29.12 20250102 619 25.85 20250225 3090 -74.79 20240402 619 25.85 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
5 20250318 130946 57 100.00 KONEX N N N N N 779 -2 5 -0.26 241028 358 2.19 799 799 672 898 664 781 673.26 0.00 0 0 876 828 746 698 616 852 722 53 117 500 460 1 1 10587170 82 -2.46 0.57 12 0.00 -317.00 1373.00 3090 20240402 -74.79 619 20250225 25.85 1099 -29.12 20250102 619 25.85 20250225 3090 -74.79 20240402 619 25.85 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
6 20250318 120947 57 100.00 KONEX N N N N N 781 0 3 0.00 240249 357 2.19 799 799 672 898 664 781 672.97 0.00 0 0 876 828 746 698 616 852 722 53 117 500 460 1 1 10587170 83 -2.46 0.57 12 0.00 -317.00 1373.00 3090 20240402 -74.72 619 20250225 26.17 1099 -28.94 20250102 619 26.17 20250225 3090 -74.72 20240402 619 26.17 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
7 20250318 110946 57 100.00 KONEX N N N N N 799 18 2 2.30 799 1 0.01 799 799 799 898 664 781 799.00 0.00 0 0 876 828 746 698 616 852 722 53 117 500 460 1 1 10587170 85 -2.52 0.58 12 0.00 -317.00 1373.00 3090 20240402 -74.14 619 20250225 29.08 1099 -27.30 20250102 619 29.08 20250225 3090 -74.14 20240402 619 29.08 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
8 20250318 100949 57 100.00 KONEX N N N N N 799 18 2 2.30 799 1 0.01 799 799 799 898 664 781 799.00 0.00 0 0 876 828 746 698 616 852 722 53 117 500 460 1 1 10587170 85 -2.52 0.58 12 0.00 -317.00 1373.00 3090 20240402 -74.14 619 20250225 29.08 1099 -27.30 20250102 619 29.08 20250225 3090 -74.14 20240402 619 29.08 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
9 20250318 090951 57 100.00 KONEX N N N N N 799 18 2 2.30 799 1 0.01 799 799 799 898 664 781 799.00 0.00 0 0 876 828 746 698 616 852 722 53 117 500 460 1 1 10587170 85 -2.52 0.58 12 0.00 -317.00 1373.00 3090 20240402 -74.14 619 20250225 29.08 1099 -27.30 20250102 619 29.08 20250225 3090 -74.14 20240402 619 29.08 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
10 20250317 160944 57 100.00 KONEX N N N N N 781 5 2 0.64 12401404 16337 1239.53 780 794 664 892 660 776 759.10 0.00 0 0 877 826 745 694 613 786 654 53 116 500 460 1 1 10587170 83 -2.46 0.57 12 0.15 -317.00 1373.00 3090 20240402 -74.72 619 20250225 26.17 1099 -28.94 20250102 619 26.17 20250225 3090 -74.72 20240402 619 26.17 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
11 20250317 150943 57 100.00 KONEX N N N N N 781 5 2 0.64 12401404 16337 1239.53 780 794 664 892 660 776 759.10 0.00 0 0 877 826 745 694 613 786 654 53 116 500 460 1 1 10587170 83 -2.46 0.57 12 0.15 -317.00 1373.00 3090 20240402 -74.72 619 20250225 26.17 1099 -28.94 20250102 619 26.17 20250225 3090 -74.72 20240402 619 26.17 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
12 20250317 140945 57 100.00 KONEX N N N N N 781 5 2 0.64 12401404 16337 1239.53 780 794 664 892 660 776 759.10 0.00 0 0 877 826 745 694 613 786 654 53 116 500 460 1 1 10587170 83 -2.46 0.57 12 0.15 -317.00 1373.00 3090 20240402 -74.72 619 20250225 26.17 1099 -28.94 20250102 619 26.17 20250225 3090 -74.72 20240402 619 26.17 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N