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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160258,57,100.00,KONEX,,,N,N,N,N, ,N,2190,-380,5,-14.79,983345,442,1078.05,2185,2370,2185,2955,2185,2570,2224.76,0.00,0,0,2976,2773,2367,2164,1758,2874,2265,198,385,500,1540,5,1,39533218,866,75.52,1.37,12,0.00,29.00,1599.00,3780,20240912,-42.06,1131,20240304,93.63,2780,-21.22,20250311,1721,27.25,20250102,3780,-42.06,20240912,1200,82.50,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250313,150259,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-280,5,-10.89,755585,338,824.39,2185,2370,2185,2955,2185,2570,2235.46,0.00,0,0,2976,2773,2367,2164,1758,2874,2265,198,385,500,1540,5,1,39533218,905,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1131,20240304,102.48,2780,-17.63,20250311,1721,33.06,20250102,3780,-39.42,20240912,1200,90.83,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250313,140258,57,100.00,KONEX,,,N,N,N,N, ,N,2350,-220,5,-8.56,751005,336,819.51,2185,2370,2185,2955,2185,2570,2235.13,0.00,0,0,2976,2773,2367,2164,1758,2874,2265,198,385,500,1540,5,1,39533218,929,81.03,1.47,12,0.00,29.00,1599.00,3780,20240912,-37.83,1131,20240304,107.78,2780,-15.47,20250311,1721,36.55,20250102,3780,-37.83,20240912,1200,95.83,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250313,130259,57,100.00,KONEX,,,N,N,N,N, ,N,2350,-220,5,-8.56,751005,336,819.51,2185,2370,2185,2955,2185,2570,2235.13,0.00,0,0,2976,2773,2367,2164,1758,2874,2265,198,385,500,1540,5,1,39533218,929,81.03,1.47,12,0.00,29.00,1599.00,3780,20240912,-37.83,1131,20240304,107.78,2780,-15.47,20250311,1721,36.55,20250102,3780,-37.83,20240912,1200,95.83,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250313,120258,57,100.00,KONEX,,,N,N,N,N, ,N,2350,-220,5,-8.56,751005,336,819.51,2185,2370,2185,2955,2185,2570,2235.13,0.00,0,0,2976,2773,2367,2164,1758,2874,2265,198,385,500,1540,5,1,39533218,929,81.03,1.47,12,0.00,29.00,1599.00,3780,20240912,-37.83,1131,20240304,107.78,2780,-15.47,20250311,1721,36.55,20250102,3780,-37.83,20240912,1200,95.83,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250313,110259,57,100.00,KONEX,,,N,N,N,N, ,N,2350,-220,5,-8.56,751005,336,819.51,2185,2370,2185,2955,2185,2570,2235.13,0.00,0,0,2976,2773,2367,2164,1758,2874,2265,198,385,500,1540,5,1,39533218,929,81.03,1.47,12,0.00,29.00,1599.00,3780,20240912,-37.83,1131,20240304,107.78,2780,-15.47,20250311,1721,36.55,20250102,3780,-37.83,20240912,1200,95.83,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250313,100258,57,100.00,KONEX,,,N,N,N,N, ,N,2185,-385,4,-14.98,502550,230,560.98,2185,2185,2185,2955,2185,2570,2185.00,0.00,0,0,2976,2773,2367,2164,1758,2874,2265,198,385,500,1540,5,1,39533218,864,75.34,1.37,12,0.00,29.00,1599.00,3780,20240912,-42.20,1131,20240304,93.19,2780,-21.40,20250311,1721,26.96,20250102,3780,-42.20,20240912,1200,82.08,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250313,090259,57,100.00,KONEX,,,N,N,N,N, ,N,2570,0,3,0.00,0,0,0.00,0,0,0,2955,2185,2570,0.00,0.00,0,0,2976,2773,2367,2164,1758,2874,2265,198,385,500,1540,5,1,39533218,1016,88.62,1.61,12,0.00,29.00,1599.00,3780,20240912,-32.01,1131,20240304,127.23,2780,-7.55,20250311,1721,49.33,20250102,3780,-32.01,20240912,1200,114.17,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250312,160257,57,100.00,KONEX,,,N,N,N,N, ,N,2570,275,2,11.98,93249,41,3.83,2295,2570,1961,2635,1955,2295,2274.37,0.00,0,0,2961,2627,2446,2112,1931,2537,2022,198,340,500,1370,5,1,39533218,1016,88.62,1.61,12,0.00,29.00,1599.00,3780,20240912,-32.01,1131,20240304,127.23,2780,-7.55,20250311,1721,49.33,20250102,3780,-32.01,20240912,1200,114.17,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250312,150258,57,100.00,KONEX,,,N,N,N,N, ,N,2295,0,3,0.00,41849,21,1.96,2295,2295,1961,2635,1955,2295,1992.81,0.00,0,0,2961,2627,2446,2112,1931,2537,2022,198,340,500,1370,5,1,39533218,907,79.14,1.44,12,0.00,29.00,1599.00,3780,20240912,-39.29,1131,20240304,102.92,2780,-17.45,20250311,1721,33.35,20250102,3780,-39.29,20240912,1200,91.25,20240314,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250312,140257,57,100.00,KONEX,,,N,N,N,N, ,N,2295,0,3,0.00,41849,21,1.96,2295,2295,1961,2635,1955,2295,1992.81,0.00,0,0,2961,2627,2446,2112,1931,2537,2022,198,340,500,1370,5,1,39533218,907,79.14,1.44,12,0.00,29.00,1599.00,3780,20240912,-39.29,1131,20240304,102.92,2780,-17.45,20250311,1721,33.35,20250102,3780,-39.29,20240912,1200,91.25,20240314,0.00,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 20250313 160258 57 100.00 KONEX N N N N N 2190 -380 5 -14.79 983345 442 1078.05 2185 2370 2185 2955 2185 2570 2224.76 0.00 0 0 2976 2773 2367 2164 1758 2874 2265 198 385 500 1540 5 1 39533218 866 75.52 1.37 12 0.00 29.00 1599.00 3780 20240912 -42.06 1131 20240304 93.63 2780 -21.22 20250311 1721 27.25 20250102 3780 -42.06 20240912 1200 82.50 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N
3 20250313 150259 57 100.00 KONEX N N N N N 2290 -280 5 -10.89 755585 338 824.39 2185 2370 2185 2955 2185 2570 2235.46 0.00 0 0 2976 2773 2367 2164 1758 2874 2265 198 385 500 1540 5 1 39533218 905 78.97 1.43 12 0.00 29.00 1599.00 3780 20240912 -39.42 1131 20240304 102.48 2780 -17.63 20250311 1721 33.06 20250102 3780 -39.42 20240912 1200 90.83 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N
4 20250313 140258 57 100.00 KONEX N N N N N 2350 -220 5 -8.56 751005 336 819.51 2185 2370 2185 2955 2185 2570 2235.13 0.00 0 0 2976 2773 2367 2164 1758 2874 2265 198 385 500 1540 5 1 39533218 929 81.03 1.47 12 0.00 29.00 1599.00 3780 20240912 -37.83 1131 20240304 107.78 2780 -15.47 20250311 1721 36.55 20250102 3780 -37.83 20240912 1200 95.83 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N
5 20250313 130259 57 100.00 KONEX N N N N N 2350 -220 5 -8.56 751005 336 819.51 2185 2370 2185 2955 2185 2570 2235.13 0.00 0 0 2976 2773 2367 2164 1758 2874 2265 198 385 500 1540 5 1 39533218 929 81.03 1.47 12 0.00 29.00 1599.00 3780 20240912 -37.83 1131 20240304 107.78 2780 -15.47 20250311 1721 36.55 20250102 3780 -37.83 20240912 1200 95.83 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N
6 20250313 120258 57 100.00 KONEX N N N N N 2350 -220 5 -8.56 751005 336 819.51 2185 2370 2185 2955 2185 2570 2235.13 0.00 0 0 2976 2773 2367 2164 1758 2874 2265 198 385 500 1540 5 1 39533218 929 81.03 1.47 12 0.00 29.00 1599.00 3780 20240912 -37.83 1131 20240304 107.78 2780 -15.47 20250311 1721 36.55 20250102 3780 -37.83 20240912 1200 95.83 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N
7 20250313 110259 57 100.00 KONEX N N N N N 2350 -220 5 -8.56 751005 336 819.51 2185 2370 2185 2955 2185 2570 2235.13 0.00 0 0 2976 2773 2367 2164 1758 2874 2265 198 385 500 1540 5 1 39533218 929 81.03 1.47 12 0.00 29.00 1599.00 3780 20240912 -37.83 1131 20240304 107.78 2780 -15.47 20250311 1721 36.55 20250102 3780 -37.83 20240912 1200 95.83 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N
8 20250313 100258 57 100.00 KONEX N N N N N 2185 -385 4 -14.98 502550 230 560.98 2185 2185 2185 2955 2185 2570 2185.00 0.00 0 0 2976 2773 2367 2164 1758 2874 2265 198 385 500 1540 5 1 39533218 864 75.34 1.37 12 0.00 29.00 1599.00 3780 20240912 -42.20 1131 20240304 93.19 2780 -21.40 20250311 1721 26.96 20250102 3780 -42.20 20240912 1200 82.08 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N
9 20250313 090259 57 100.00 KONEX N N N N N 2570 0 3 0.00 0 0 0.00 0 0 0 2955 2185 2570 0.00 0.00 0 0 2976 2773 2367 2164 1758 2874 2265 198 385 500 1540 5 1 39533218 1016 88.62 1.61 12 0.00 29.00 1599.00 3780 20240912 -32.01 1131 20240304 127.23 2780 -7.55 20250311 1721 49.33 20250102 3780 -32.01 20240912 1200 114.17 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N
10 20250312 160257 57 100.00 KONEX N N N N N 2570 275 2 11.98 93249 41 3.83 2295 2570 1961 2635 1955 2295 2274.37 0.00 0 0 2961 2627 2446 2112 1931 2537 2022 198 340 500 1370 5 1 39533218 1016 88.62 1.61 12 0.00 29.00 1599.00 3780 20240912 -32.01 1131 20240304 127.23 2780 -7.55 20250311 1721 49.33 20250102 3780 -32.01 20240912 1200 114.17 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N
11 20250312 150258 57 100.00 KONEX N N N N N 2295 0 3 0.00 41849 21 1.96 2295 2295 1961 2635 1955 2295 1992.81 0.00 0 0 2961 2627 2446 2112 1931 2537 2022 198 340 500 1370 5 1 39533218 907 79.14 1.44 12 0.00 29.00 1599.00 3780 20240912 -39.29 1131 20240304 102.92 2780 -17.45 20250311 1721 33.35 20250102 3780 -39.29 20240912 1200 91.25 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N
12 20250312 140257 57 100.00 KONEX N N N N N 2295 0 3 0.00 41849 21 1.96 2295 2295 1961 2635 1955 2295 1992.81 0.00 0 0 2961 2627 2446 2112 1931 2537 2022 198 340 500 1370 5 1 39533218 907 79.14 1.44 12 0.00 29.00 1599.00 3780 20240912 -39.29 1131 20240304 102.92 2780 -17.45 20250311 1721 33.35 20250102 3780 -39.29 20240912 1200 91.25 20240314 0.00 N 012210 500 197 억 0 N N 0 N 00 N