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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012210/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
20250317,160301,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-100,5,-4.35,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2833,2566,2243,1976,1653,2405,1815,198,345,500,1380,5,1,39533218,870,22.68,1.06,12,0.00,97.00,2074.00,3780,20240912,-41.80,1200,20240314,83.33,2780,-20.86,20250311,1721,27.83,20250102,3780,-41.80,20240912,1261,74.46,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250317,150301,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2833,2566,2243,1976,1653,2405,1815,198,345,500,1380,5,1,39533218,909,23.71,1.11,12,0.00,97.00,2074.00,3780,20240912,-39.15,1200,20240314,91.67,2780,-17.27,20250311,1721,33.64,20250102,3780,-39.15,20240912,1261,82.39,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250317,140301,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2833,2566,2243,1976,1653,2405,1815,198,345,500,1380,5,1,39533218,909,23.71,1.11,12,0.00,97.00,2074.00,3780,20240912,-39.15,1200,20240314,91.67,2780,-17.27,20250311,1721,33.64,20250102,3780,-39.15,20240912,1261,82.39,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250317,130300,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2833,2566,2243,1976,1653,2405,1815,198,345,500,1380,5,1,39533218,909,23.71,1.11,12,0.00,97.00,2074.00,3780,20240912,-39.15,1200,20240314,91.67,2780,-17.27,20250311,1721,33.64,20250102,3780,-39.15,20240912,1261,82.39,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250317,120300,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2833,2566,2243,1976,1653,2405,1815,198,345,500,1380,5,1,39533218,909,23.71,1.11,12,0.00,97.00,2074.00,3780,20240912,-39.15,1200,20240314,91.67,2780,-17.27,20250311,1721,33.64,20250102,3780,-39.15,20240912,1261,82.39,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250317,110300,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2833,2566,2243,1976,1653,2405,1815,198,345,500,1380,5,1,39533218,909,23.71,1.11,12,0.00,97.00,2074.00,3780,20240912,-39.15,1200,20240314,91.67,2780,-17.27,20250311,1721,33.64,20250102,3780,-39.15,20240912,1261,82.39,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250317,100302,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2833,2566,2243,1976,1653,2405,1815,198,345,500,1380,5,1,39533218,909,23.71,1.11,12,0.00,97.00,2074.00,3780,20240912,-39.15,1200,20240314,91.67,2780,-17.27,20250311,1721,33.64,20250102,3780,-39.15,20240912,1261,82.39,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250317,090301,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2833,2566,2243,1976,1653,2405,1815,198,345,500,1380,5,1,39533218,909,23.71,1.11,12,0.00,97.00,2074.00,3780,20240912,-39.15,1200,20240314,91.67,2780,-17.27,20250311,1721,33.64,20250102,3780,-39.15,20240912,1261,82.39,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250314,160300,57,100.00,KONEX,,,N,N,N,N, ,N,2300,110,2,5.02,24370,11,2.49,2510,2510,1920,2515,1865,2190,2215.45,0.00,0,0,2433,2311,2248,2126,2063,2372,2187,198,325,500,1310,5,1,39533218,909,79.31,1.44,12,0.00,29.00,1599.00,3780,20240912,-39.15,1131,20240304,103.36,2780,-17.27,20250311,1721,33.64,20250102,3780,-39.15,20240912,1200,91.67,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250314,150302,57,100.00,KONEX,,,N,N,N,N, ,N,2395,205,2,9.36,12090,5,1.13,2510,2510,2395,2515,1865,2190,2418.00,0.00,0,0,2433,2311,2248,2126,2063,2372,2187,198,325,500,1310,5,1,39533218,947,82.59,1.50,12,0.00,29.00,1599.00,3780,20240912,-36.64,1131,20240304,111.76,2780,-13.85,20250311,1721,39.16,20250102,3780,-36.64,20240912,1200,99.58,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250314,140300,57,100.00,KONEX,,,N,N,N,N, ,N,2395,205,2,9.36,12090,5,1.13,2510,2510,2395,2515,1865,2190,2418.00,0.00,0,0,2433,2311,2248,2126,2063,2372,2187,198,325,500,1310,5,1,39533218,947,82.59,1.50,12,0.00,29.00,1599.00,3780,20240912,-36.64,1131,20240304,111.76,2780,-13.85,20250311,1721,39.16,20250102,3780,-36.64,20240912,1200,99.58,20240314,0.00,N,012210,500,197 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 20250317 160301 57 100.00 KONEX N N N N N 2200 -100 5 -4.35 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2833 2566 2243 1976 1653 2405 1815 198 345 500 1380 5 1 39533218 870 22.68 1.06 12 0.00 97.00 2074.00 3780 20240912 -41.80 1200 20240314 83.33 2780 -20.86 20250311 1721 27.83 20250102 3780 -41.80 20240912 1261 74.46 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N
3 20250317 150301 57 100.00 KONEX N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2833 2566 2243 1976 1653 2405 1815 198 345 500 1380 5 1 39533218 909 23.71 1.11 12 0.00 97.00 2074.00 3780 20240912 -39.15 1200 20240314 91.67 2780 -17.27 20250311 1721 33.64 20250102 3780 -39.15 20240912 1261 82.39 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N
4 20250317 140301 57 100.00 KONEX N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2833 2566 2243 1976 1653 2405 1815 198 345 500 1380 5 1 39533218 909 23.71 1.11 12 0.00 97.00 2074.00 3780 20240912 -39.15 1200 20240314 91.67 2780 -17.27 20250311 1721 33.64 20250102 3780 -39.15 20240912 1261 82.39 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N
5 20250317 130300 57 100.00 KONEX N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2833 2566 2243 1976 1653 2405 1815 198 345 500 1380 5 1 39533218 909 23.71 1.11 12 0.00 97.00 2074.00 3780 20240912 -39.15 1200 20240314 91.67 2780 -17.27 20250311 1721 33.64 20250102 3780 -39.15 20240912 1261 82.39 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N
6 20250317 120300 57 100.00 KONEX N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2833 2566 2243 1976 1653 2405 1815 198 345 500 1380 5 1 39533218 909 23.71 1.11 12 0.00 97.00 2074.00 3780 20240912 -39.15 1200 20240314 91.67 2780 -17.27 20250311 1721 33.64 20250102 3780 -39.15 20240912 1261 82.39 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N
7 20250317 110300 57 100.00 KONEX N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2833 2566 2243 1976 1653 2405 1815 198 345 500 1380 5 1 39533218 909 23.71 1.11 12 0.00 97.00 2074.00 3780 20240912 -39.15 1200 20240314 91.67 2780 -17.27 20250311 1721 33.64 20250102 3780 -39.15 20240912 1261 82.39 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N
8 20250317 100302 57 100.00 KONEX N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2833 2566 2243 1976 1653 2405 1815 198 345 500 1380 5 1 39533218 909 23.71 1.11 12 0.00 97.00 2074.00 3780 20240912 -39.15 1200 20240314 91.67 2780 -17.27 20250311 1721 33.64 20250102 3780 -39.15 20240912 1261 82.39 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N
9 20250317 090301 57 100.00 KONEX N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2833 2566 2243 1976 1653 2405 1815 198 345 500 1380 5 1 39533218 909 23.71 1.11 12 0.00 97.00 2074.00 3780 20240912 -39.15 1200 20240314 91.67 2780 -17.27 20250311 1721 33.64 20250102 3780 -39.15 20240912 1261 82.39 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N
10 20250314 160300 57 100.00 KONEX N N N N N 2300 110 2 5.02 24370 11 2.49 2510 2510 1920 2515 1865 2190 2215.45 0.00 0 0 2433 2311 2248 2126 2063 2372 2187 198 325 500 1310 5 1 39533218 909 79.31 1.44 12 0.00 29.00 1599.00 3780 20240912 -39.15 1131 20240304 103.36 2780 -17.27 20250311 1721 33.64 20250102 3780 -39.15 20240912 1200 91.67 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N
11 20250314 150302 57 100.00 KONEX N N N N N 2395 205 2 9.36 12090 5 1.13 2510 2510 2395 2515 1865 2190 2418.00 0.00 0 0 2433 2311 2248 2126 2063 2372 2187 198 325 500 1310 5 1 39533218 947 82.59 1.50 12 0.00 29.00 1599.00 3780 20240912 -36.64 1131 20240304 111.76 2780 -13.85 20250311 1721 39.16 20250102 3780 -36.64 20240912 1200 99.58 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N
12 20250314 140300 57 100.00 KONEX N N N N N 2395 205 2 9.36 12090 5 1.13 2510 2510 2395 2515 1865 2190 2418.00 0.00 0 0 2433 2311 2248 2126 2063 2372 2187 198 325 500 1310 5 1 39533218 947 82.59 1.50 12 0.00 29.00 1599.00 3780 20240912 -36.64 1131 20240304 111.76 2780 -13.85 20250311 1721 39.16 20250102 3780 -36.64 20240912 1200 99.58 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N