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
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
20250313,160935,57,100.00,KONEX,,,N,N,N,N, ,N,781,1,2,0.13,1714293,2483,15518.75,799,799,664,897,663,780,690.41,0.00,0,0,790,784,782,776,774,784,776,53,117,500,460,1,1,10587170,83,-2.46,0.57,12,0.02,-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
20250313,150936,57,100.00,KONEX,,,N,N,N,N, ,N,784,4,2,0.51,1713512,2482,15512.50,799,799,664,897,663,780,690.38,0.00,0,0,790,784,782,776,774,784,776,53,117,500,460,1,1,10587170,83,-2.47,0.57,12,0.02,-317.00,1373.00,3090,20240402,-74.63,619,20250225,26.66,1099,-28.66,20250102,619,26.66,20250225,3090,-74.63,20240402,619,26.66,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250313,140935,57,100.00,KONEX,,,N,N,N,N, ,N,784,4,2,0.51,1713512,2482,15512.50,799,799,664,897,663,780,690.38,0.00,0,0,790,784,782,776,774,784,776,53,117,500,460,1,1,10587170,83,-2.47,0.57,12,0.02,-317.00,1373.00,3090,20240402,-74.63,619,20250225,26.66,1099,-28.66,20250102,619,26.66,20250225,3090,-74.63,20240402,619,26.66,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250313,130935,57,100.00,KONEX,,,N,N,N,N, ,N,784,4,2,0.51,1244811,1790,11187.50,799,799,664,897,663,780,695.43,0.00,0,0,790,784,782,776,774,784,776,53,117,500,460,1,1,10587170,83,-2.47,0.57,12,0.02,-317.00,1373.00,3090,20240402,-74.63,619,20250225,26.66,1099,-28.66,20250102,619,26.66,20250225,3090,-74.63,20240402,619,26.66,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250313,120935,57,100.00,KONEX,,,N,N,N,N, ,N,791,11,2,1.41,805227,1189,7431.25,799,799,664,897,663,780,677.23,0.00,0,0,790,784,782,776,774,784,776,53,117,500,460,1,1,10587170,84,-2.50,0.58,12,0.01,-317.00,1373.00,3090,20240402,-74.40,619,20250225,27.79,1099,-28.03,20250102,619,27.79,20250225,3090,-74.40,20240402,619,27.79,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250313,110936,57,100.00,KONEX,,,N,N,N,N, ,N,791,11,2,1.41,805227,1189,7431.25,799,799,664,897,663,780,677.23,0.00,0,0,790,784,782,776,774,784,776,53,117,500,460,1,1,10587170,84,-2.50,0.58,12,0.01,-317.00,1373.00,3090,20240402,-74.40,619,20250225,27.79,1099,-28.03,20250102,619,27.79,20250225,3090,-74.40,20240402,619,27.79,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250313,100934,57,100.00,KONEX,,,N,N,N,N, ,N,792,12,2,1.54,716635,1077,6731.25,799,799,664,897,663,780,665.40,0.00,0,0,790,784,782,776,774,784,776,53,117,500,460,1,1,10587170,84,-2.50,0.58,12,0.01,-317.00,1373.00,3090,20240402,-74.37,619,20250225,27.95,1099,-27.93,20250102,619,27.95,20250225,3090,-74.37,20240402,619,27.95,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250313,090938,57,100.00,KONEX,,,N,N,N,N, ,N,799,19,2,2.44,1598,2,12.50,799,799,799,897,663,780,799.00,0.00,0,0,790,784,782,776,774,784,776,53,117,500,460,1,1,10587170,85,-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
20250312,160930,57,100.00,KONEX,,,N,N,N,N, ,N,780,-18,5,-2.26,12562,16,800.00,788,788,780,917,679,798,785.12,0.00,0,0,798,798,798,798,798,798,798,53,119,500,470,1,1,10587170,83,-2.46,0.57,12,0.00,-317.00,1373.00,3090,20240402,-74.76,619,20250225,26.01,1099,-29.03,20250102,619,26.01,20250225,3090,-74.76,20240402,619,26.01,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250312,150931,57,100.00,KONEX,,,N,N,N,N, ,N,780,-18,5,-2.26,12562,16,800.00,788,788,780,917,679,798,785.12,0.00,0,0,798,798,798,798,798,798,798,53,119,500,470,1,1,10587170,83,-2.46,0.57,12,0.00,-317.00,1373.00,3090,20240402,-74.76,619,20250225,26.01,1099,-29.03,20250102,619,26.01,20250225,3090,-74.76,20240402,619,26.01,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250312,140929,57,100.00,KONEX,,,N,N,N,N, ,N,780,-18,5,-2.26,12562,16,800.00,788,788,780,917,679,798,785.12,0.00,0,0,798,798,798,798,798,798,798,53,119,500,470,1,1,10587170,83,-2.46,0.57,12,0.00,-317.00,1373.00,3090,20240402,-74.76,619,20250225,26.01,1099,-29.03,20250102,619,26.01,20250225,3090,-74.76,20240402,619,26.01,20250225,0.00,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 20250313 160935 57 100.00 KONEX N N N N N 781 1 2 0.13 1714293 2483 15518.75 799 799 664 897 663 780 690.41 0.00 0 0 790 784 782 776 774 784 776 53 117 500 460 1 1 10587170 83 -2.46 0.57 12 0.02 -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 20250313 150936 57 100.00 KONEX N N N N N 784 4 2 0.51 1713512 2482 15512.50 799 799 664 897 663 780 690.38 0.00 0 0 790 784 782 776 774 784 776 53 117 500 460 1 1 10587170 83 -2.47 0.57 12 0.02 -317.00 1373.00 3090 20240402 -74.63 619 20250225 26.66 1099 -28.66 20250102 619 26.66 20250225 3090 -74.63 20240402 619 26.66 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
4 20250313 140935 57 100.00 KONEX N N N N N 784 4 2 0.51 1713512 2482 15512.50 799 799 664 897 663 780 690.38 0.00 0 0 790 784 782 776 774 784 776 53 117 500 460 1 1 10587170 83 -2.47 0.57 12 0.02 -317.00 1373.00 3090 20240402 -74.63 619 20250225 26.66 1099 -28.66 20250102 619 26.66 20250225 3090 -74.63 20240402 619 26.66 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
5 20250313 130935 57 100.00 KONEX N N N N N 784 4 2 0.51 1244811 1790 11187.50 799 799 664 897 663 780 695.43 0.00 0 0 790 784 782 776 774 784 776 53 117 500 460 1 1 10587170 83 -2.47 0.57 12 0.02 -317.00 1373.00 3090 20240402 -74.63 619 20250225 26.66 1099 -28.66 20250102 619 26.66 20250225 3090 -74.63 20240402 619 26.66 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
6 20250313 120935 57 100.00 KONEX N N N N N 791 11 2 1.41 805227 1189 7431.25 799 799 664 897 663 780 677.23 0.00 0 0 790 784 782 776 774 784 776 53 117 500 460 1 1 10587170 84 -2.50 0.58 12 0.01 -317.00 1373.00 3090 20240402 -74.40 619 20250225 27.79 1099 -28.03 20250102 619 27.79 20250225 3090 -74.40 20240402 619 27.79 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
7 20250313 110936 57 100.00 KONEX N N N N N 791 11 2 1.41 805227 1189 7431.25 799 799 664 897 663 780 677.23 0.00 0 0 790 784 782 776 774 784 776 53 117 500 460 1 1 10587170 84 -2.50 0.58 12 0.01 -317.00 1373.00 3090 20240402 -74.40 619 20250225 27.79 1099 -28.03 20250102 619 27.79 20250225 3090 -74.40 20240402 619 27.79 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
8 20250313 100934 57 100.00 KONEX N N N N N 792 12 2 1.54 716635 1077 6731.25 799 799 664 897 663 780 665.40 0.00 0 0 790 784 782 776 774 784 776 53 117 500 460 1 1 10587170 84 -2.50 0.58 12 0.01 -317.00 1373.00 3090 20240402 -74.37 619 20250225 27.95 1099 -27.93 20250102 619 27.95 20250225 3090 -74.37 20240402 619 27.95 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
9 20250313 090938 57 100.00 KONEX N N N N N 799 19 2 2.44 1598 2 12.50 799 799 799 897 663 780 799.00 0.00 0 0 790 784 782 776 774 784 776 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 20250312 160930 57 100.00 KONEX N N N N N 780 -18 5 -2.26 12562 16 800.00 788 788 780 917 679 798 785.12 0.00 0 0 798 798 798 798 798 798 798 53 119 500 470 1 1 10587170 83 -2.46 0.57 12 0.00 -317.00 1373.00 3090 20240402 -74.76 619 20250225 26.01 1099 -29.03 20250102 619 26.01 20250225 3090 -74.76 20240402 619 26.01 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
11 20250312 150931 57 100.00 KONEX N N N N N 780 -18 5 -2.26 12562 16 800.00 788 788 780 917 679 798 785.12 0.00 0 0 798 798 798 798 798 798 798 53 119 500 470 1 1 10587170 83 -2.46 0.57 12 0.00 -317.00 1373.00 3090 20240402 -74.76 619 20250225 26.01 1099 -29.03 20250102 619 26.01 20250225 3090 -74.76 20240402 619 26.01 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
12 20250312 140929 57 100.00 KONEX N N N N N 780 -18 5 -2.26 12562 16 800.00 788 788 780 917 679 798 785.12 0.00 0 0 798 798 798 798 798 798 798 53 119 500 470 1 1 10587170 83 -2.46 0.57 12 0.00 -317.00 1373.00 3090 20240402 -74.76 619 20250225 26.01 1099 -29.03 20250102 619 26.01 20250225 3090 -74.76 20240402 619 26.01 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N