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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160303,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-10,5,-0.45,4710,2,0.14,2510,2510,2200,2540,1880,2210,2355.00,0.00,0,0,2384,2297,2133,2046,1882,2215,1964,198,330,500,1320,5,1,39533218,870,22.68,1.06,12,0.00,97.00,2074.00,3780,20240912,-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
20250321,150303,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-10,5,-0.45,4710,2,0.14,2510,2510,2200,2540,1880,2210,2355.00,0.00,0,0,2384,2297,2133,2046,1882,2215,1964,198,330,500,1320,5,1,39533218,870,22.68,1.06,12,0.00,97.00,2074.00,3780,20240912,-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
20250321,140302,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-10,5,-0.45,4710,2,0.14,2510,2510,2200,2540,1880,2210,2355.00,0.00,0,0,2384,2297,2133,2046,1882,2215,1964,198,330,500,1320,5,1,39533218,870,22.68,1.06,12,0.00,97.00,2074.00,3780,20240912,-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
20250321,130303,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-10,5,-0.45,4710,2,0.14,2510,2510,2200,2540,1880,2210,2355.00,0.00,0,0,2384,2297,2133,2046,1882,2215,1964,198,330,500,1320,5,1,39533218,870,22.68,1.06,12,0.00,97.00,2074.00,3780,20240912,-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
20250321,120304,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-10,5,-0.45,4710,2,0.14,2510,2510,2200,2540,1880,2210,2355.00,0.00,0,0,2384,2297,2133,2046,1882,2215,1964,198,330,500,1320,5,1,39533218,870,22.68,1.06,12,0.00,97.00,2074.00,3780,20240912,-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
20250321,110303,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-10,5,-0.45,4710,2,0.14,2510,2510,2200,2540,1880,2210,2355.00,0.00,0,0,2384,2297,2133,2046,1882,2215,1964,198,330,500,1320,5,1,39533218,870,22.68,1.06,12,0.00,97.00,2074.00,3780,20240912,-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
20250321,100304,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-10,5,-0.45,4710,2,0.14,2510,2510,2200,2540,1880,2210,2355.00,0.00,0,0,2384,2297,2133,2046,1882,2215,1964,198,330,500,1320,5,1,39533218,870,22.68,1.06,12,0.00,97.00,2074.00,3780,20240912,-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
20250321,090305,57,100.00,KONEX,,,N,N,N,N, ,N,2210,0,3,0.00,0,0,0.00,0,0,0,2540,1880,2210,0.00,0.00,0,0,2384,2297,2133,2046,1882,2215,1964,198,330,500,1320,5,1,39533218,874,22.78,1.07,12,0.00,97.00,2074.00,3780,20240912,-41.53,1200,20240314,84.17,2780,-20.50,20250311,1721,28.41,20250102,3780,-41.53,20240912,1261,75.26,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250320,160322,57,100.00,KONEX,,,N,N,N,N, ,N,2210,242,2,12.30,2996264,1477,662.33,2220,2220,1969,2260,1673,1968,2028.61,0.00,0,0,2244,2105,2031,1892,1818,2069,1856,198,292,500,1180,5,1,39533218,874,22.78,1.07,12,0.00,97.00,2074.00,3780,20240912,-41.53,1200,20240314,84.17,2780,-20.50,20250311,1721,28.41,20250102,3780,-41.53,20240912,1261,75.26,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250320,150303,57,100.00,KONEX,,,N,N,N,N, ,N,1969,1,2,0.05,2989634,1474,660.99,2220,2220,1969,2260,1673,1968,2028.25,0.00,0,0,2244,2105,2031,1892,1818,2069,1856,198,292,500,1180,1,1,39533218,778,20.30,0.95,12,0.00,97.00,2074.00,3780,20240912,-47.91,1200,20240314,64.08,2780,-29.17,20250311,1721,14.41,20250102,3780,-47.91,20240912,1261,56.15,20240409,0.00,N,012210,500,197 억,,0,N,N,0,N,00,N
20250320,140304,57,100.00,KONEX,,,N,N,N,N, ,N,2210,242,2,12.30,663680,301,134.98,2220,2220,2050,2260,1673,1968,2204.92,0.00,0,0,2244,2105,2031,1892,1818,2069,1856,198,292,500,1180,5,1,39533218,874,22.78,1.07,12,0.00,97.00,2074.00,3780,20240912,-41.53,1200,20240314,84.17,2780,-20.50,20250311,1721,28.41,20250102,3780,-41.53,20240912,1261,75.26,20240409,0.00,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 20250321 160303 57 100.00 KONEX N N N N N 2200 -10 5 -0.45 4710 2 0.14 2510 2510 2200 2540 1880 2210 2355.00 0.00 0 0 2384 2297 2133 2046 1882 2215 1964 198 330 500 1320 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 20250321 150303 57 100.00 KONEX N N N N N 2200 -10 5 -0.45 4710 2 0.14 2510 2510 2200 2540 1880 2210 2355.00 0.00 0 0 2384 2297 2133 2046 1882 2215 1964 198 330 500 1320 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
4 20250321 140302 57 100.00 KONEX N N N N N 2200 -10 5 -0.45 4710 2 0.14 2510 2510 2200 2540 1880 2210 2355.00 0.00 0 0 2384 2297 2133 2046 1882 2215 1964 198 330 500 1320 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
5 20250321 130303 57 100.00 KONEX N N N N N 2200 -10 5 -0.45 4710 2 0.14 2510 2510 2200 2540 1880 2210 2355.00 0.00 0 0 2384 2297 2133 2046 1882 2215 1964 198 330 500 1320 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
6 20250321 120304 57 100.00 KONEX N N N N N 2200 -10 5 -0.45 4710 2 0.14 2510 2510 2200 2540 1880 2210 2355.00 0.00 0 0 2384 2297 2133 2046 1882 2215 1964 198 330 500 1320 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
7 20250321 110303 57 100.00 KONEX N N N N N 2200 -10 5 -0.45 4710 2 0.14 2510 2510 2200 2540 1880 2210 2355.00 0.00 0 0 2384 2297 2133 2046 1882 2215 1964 198 330 500 1320 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
8 20250321 100304 57 100.00 KONEX N N N N N 2200 -10 5 -0.45 4710 2 0.14 2510 2510 2200 2540 1880 2210 2355.00 0.00 0 0 2384 2297 2133 2046 1882 2215 1964 198 330 500 1320 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
9 20250321 090305 57 100.00 KONEX N N N N N 2210 0 3 0.00 0 0 0.00 0 0 0 2540 1880 2210 0.00 0.00 0 0 2384 2297 2133 2046 1882 2215 1964 198 330 500 1320 5 1 39533218 874 22.78 1.07 12 0.00 97.00 2074.00 3780 20240912 -41.53 1200 20240314 84.17 2780 -20.50 20250311 1721 28.41 20250102 3780 -41.53 20240912 1261 75.26 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N
10 20250320 160322 57 100.00 KONEX N N N N N 2210 242 2 12.30 2996264 1477 662.33 2220 2220 1969 2260 1673 1968 2028.61 0.00 0 0 2244 2105 2031 1892 1818 2069 1856 198 292 500 1180 5 1 39533218 874 22.78 1.07 12 0.00 97.00 2074.00 3780 20240912 -41.53 1200 20240314 84.17 2780 -20.50 20250311 1721 28.41 20250102 3780 -41.53 20240912 1261 75.26 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N
11 20250320 150303 57 100.00 KONEX N N N N N 1969 1 2 0.05 2989634 1474 660.99 2220 2220 1969 2260 1673 1968 2028.25 0.00 0 0 2244 2105 2031 1892 1818 2069 1856 198 292 500 1180 1 1 39533218 778 20.30 0.95 12 0.00 97.00 2074.00 3780 20240912 -47.91 1200 20240314 64.08 2780 -29.17 20250311 1721 14.41 20250102 3780 -47.91 20240912 1261 56.15 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N
12 20250320 140304 57 100.00 KONEX N N N N N 2210 242 2 12.30 663680 301 134.98 2220 2220 2050 2260 1673 1968 2204.92 0.00 0 0 2244 2105 2031 1892 1818 2069 1856 198 292 500 1180 5 1 39533218 874 22.78 1.07 12 0.00 97.00 2074.00 3780 20240912 -41.53 1200 20240314 84.17 2780 -20.50 20250311 1721 28.41 20250102 3780 -41.53 20240912 1261 75.26 20240409 0.00 N 012210 500 197 억 0 N N 0 N 00 N