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
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
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
20250317,130944,57,100.00,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
20250317,120944,57,100.00,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
20250317,110944,57,100.00,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
20250317,100943,57,100.00,KONEX,,,N,N,N,N, ,N,794,18,2,2.32,12399842,16335,1239.38,780,794,664,892,660,776,759.10,0.00,0,0,877,826,745,694,613,786,654,53,116,500,460,1,1,10587170,84,-2.50,0.58,12,0.15,-317.00,1373.00,3090,20240402,-74.30,619,20250225,28.27,1099,-27.75,20250102,619,28.27,20250225,3090,-74.30,20240402,619,28.27,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250317,090946,57,100.00,KONEX,,,N,N,N,N, ,N,787,11,2,1.42,10002204,12824,972.99,780,787,775,892,660,776,779.96,0.00,0,0,877,826,745,694,613,786,654,53,116,500,460,1,1,10587170,83,-2.48,0.57,12,0.12,-317.00,1373.00,3090,20240402,-74.53,619,20250225,27.14,1099,-28.39,20250102,619,27.14,20250225,3090,-74.53,20240402,619,27.14,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250314,160940,57,100.00,KONEX,,,N,N,N,N, ,N,776,-5,5,-0.64,891093,1318,53.08,796,796,664,898,664,781,676.09,0.00,0,0,883,832,748,697,613,790,655,53,117,500,460,1,1,10587170,82,-2.45,0.57,12,0.01,-317.00,1373.00,3090,20240402,-74.89,619,20250225,25.36,1099,-29.39,20250102,619,25.36,20250225,3090,-74.89,20240402,619,25.36,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250314,150947,57,100.00,KONEX,,,N,N,N,N, ,N,781,0,3,0.00,824357,1232,49.62,796,796,664,898,664,781,669.12,0.00,0,0,883,832,748,697,613,790,655,53,117,500,460,1,1,10587170,83,-2.46,0.57,12,0.01,-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
20250314,140941,57,100.00,KONEX,,,N,N,N,N, ,N,782,1,2,0.13,363005,540,21.75,796,796,664,898,664,781,672.23,0.00,0,0,883,832,748,697,613,790,655,53,117,500,460,1,1,10587170,83,-2.47,0.57,12,0.01,-317.00,1373.00,3090,20240402,-74.69,619,20250225,26.33,1099,-28.84,20250102,619,26.33,20250225,3090,-74.69,20240402,619,26.33,20250225,0.00,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 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
3 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
4 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
5 20250317 130944 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
6 20250317 120944 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
7 20250317 110944 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
8 20250317 100943 57 100.00 KONEX N N N N N 794 18 2 2.32 12399842 16335 1239.38 780 794 664 892 660 776 759.10 0.00 0 0 877 826 745 694 613 786 654 53 116 500 460 1 1 10587170 84 -2.50 0.58 12 0.15 -317.00 1373.00 3090 20240402 -74.30 619 20250225 28.27 1099 -27.75 20250102 619 28.27 20250225 3090 -74.30 20240402 619 28.27 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
9 20250317 090946 57 100.00 KONEX N N N N N 787 11 2 1.42 10002204 12824 972.99 780 787 775 892 660 776 779.96 0.00 0 0 877 826 745 694 613 786 654 53 116 500 460 1 1 10587170 83 -2.48 0.57 12 0.12 -317.00 1373.00 3090 20240402 -74.53 619 20250225 27.14 1099 -28.39 20250102 619 27.14 20250225 3090 -74.53 20240402 619 27.14 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
10 20250314 160940 57 100.00 KONEX N N N N N 776 -5 5 -0.64 891093 1318 53.08 796 796 664 898 664 781 676.09 0.00 0 0 883 832 748 697 613 790 655 53 117 500 460 1 1 10587170 82 -2.45 0.57 12 0.01 -317.00 1373.00 3090 20240402 -74.89 619 20250225 25.36 1099 -29.39 20250102 619 25.36 20250225 3090 -74.89 20240402 619 25.36 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
11 20250314 150947 57 100.00 KONEX N N N N N 781 0 3 0.00 824357 1232 49.62 796 796 664 898 664 781 669.12 0.00 0 0 883 832 748 697 613 790 655 53 117 500 460 1 1 10587170 83 -2.46 0.57 12 0.01 -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 20250314 140941 57 100.00 KONEX N N N N N 782 1 2 0.13 363005 540 21.75 796 796 664 898 664 781 672.23 0.00 0 0 883 832 748 697 613 790 655 53 117 500 460 1 1 10587170 83 -2.47 0.57 12 0.01 -317.00 1373.00 3090 20240402 -74.69 619 20250225 26.33 1099 -28.84 20250102 619 26.33 20250225 3090 -74.69 20240402 619 26.33 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N