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
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
20250321,161008,57,100.00,KONEX,,,N,N,N,N, ,N,767,-43,5,-5.31,3019024,4291,26818.75,899,899,689,931,689,810,703.57,0.00,0,0,928,868,834,774,740,852,758,53,121,500,480,1,1,10587170,81,-2.42,0.56,12,0.04,-317.00,1373.00,3090,20240402,-75.18,619,20250225,23.91,1099,-30.21,20250102,619,23.91,20250225,3090,-75.18,20240402,619,23.91,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250321,150953,57,100.00,KONEX,,,N,N,N,N, ,N,780,-30,5,-3.70,2673874,3841,24006.25,899,899,689,931,689,810,696.14,0.00,0,0,928,868,834,774,740,852,758,53,121,500,480,1,1,10587170,83,-2.46,0.57,12,0.04,-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
20250321,140954,57,100.00,KONEX,,,N,N,N,N, ,N,780,-30,5,-3.70,2673874,3841,24006.25,899,899,689,931,689,810,696.14,0.00,0,0,928,868,834,774,740,852,758,53,121,500,480,1,1,10587170,83,-2.46,0.57,12,0.04,-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
20250321,130955,57,100.00,KONEX,,,N,N,N,N, ,N,796,-14,5,-1.73,2017110,2922,18262.50,899,899,689,931,689,810,690.32,0.00,0,0,928,868,834,774,740,852,758,53,121,500,480,1,1,10587170,84,-2.51,0.58,12,0.03,-317.00,1373.00,3090,20240402,-74.24,619,20250225,28.59,1099,-27.57,20250102,619,28.59,20250225,3090,-74.24,20240402,619,28.59,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250321,120956,57,100.00,KONEX,,,N,N,N,N, ,N,796,-14,5,-1.73,2017110,2922,18262.50,899,899,689,931,689,810,690.32,0.00,0,0,928,868,834,774,740,852,758,53,121,500,480,1,1,10587170,84,-2.51,0.58,12,0.03,-317.00,1373.00,3090,20240402,-74.24,619,20250225,28.59,1099,-27.57,20250102,619,28.59,20250225,3090,-74.24,20240402,619,28.59,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250321,110954,57,100.00,KONEX,,,N,N,N,N, ,N,798,-12,5,-1.48,2015517,2920,18250.00,899,899,689,931,689,810,690.25,0.00,0,0,928,868,834,774,740,852,758,53,121,500,480,1,1,10587170,84,-2.52,0.58,12,0.03,-317.00,1373.00,3090,20240402,-74.17,619,20250225,28.92,1099,-27.39,20250102,619,28.92,20250225,3090,-74.17,20240402,619,28.92,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250321,100957,57,100.00,KONEX,,,N,N,N,N, ,N,899,89,2,10.99,2697,3,18.75,899,899,899,931,689,810,899.00,0.00,0,0,928,868,834,774,740,852,758,53,121,500,480,1,1,10587170,95,-2.84,0.65,12,0.00,-317.00,1373.00,3090,20240402,-70.91,619,20250225,45.23,1099,-18.20,20250102,619,45.23,20250225,3090,-70.91,20240402,619,45.23,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250321,091001,57,100.00,KONEX,,,N,N,N,N, ,N,899,89,2,10.99,2697,3,18.75,899,899,899,931,689,810,899.00,0.00,0,0,928,868,834,774,740,852,758,53,121,500,480,1,1,10587170,95,-2.84,0.65,12,0.00,-317.00,1373.00,3090,20240402,-70.91,619,20250225,45.23,1099,-18.20,20250102,619,45.23,20250225,3090,-70.91,20240402,619,45.23,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250320,161436,57,100.00,KONEX,,,N,N,N,N, ,N,810,31,2,3.98,13958,16,7.88,894,894,800,895,663,779,872.38,0.00,0,0,805,791,785,771,765,789,769,53,116,500,460,1,1,10587170,86,-2.56,0.59,12,0.00,-317.00,1373.00,3090,20240402,-73.79,619,20250225,30.86,1099,-26.30,20250102,619,30.86,20250225,3090,-73.79,20240402,619,30.86,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250320,150952,57,100.00,KONEX,,,N,N,N,N, ,N,810,31,2,3.98,13958,16,7.88,894,894,800,895,663,779,872.38,0.00,0,0,805,791,785,771,765,789,769,53,116,500,460,1,1,10587170,86,-2.56,0.59,12,0.00,-317.00,1373.00,3090,20240402,-73.79,619,20250225,30.86,1099,-26.30,20250102,619,30.86,20250225,3090,-73.79,20240402,619,30.86,20250225,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20250320,140956,57,100.00,KONEX,,,N,N,N,N, ,N,894,115,2,14.76,10728,12,5.91,894,894,894,895,663,779,894.00,0.00,0,0,805,791,785,771,765,789,769,53,116,500,460,1,1,10587170,95,-2.82,0.65,12,0.00,-317.00,1373.00,3090,20240402,-71.07,619,20250225,44.43,1099,-18.65,20250102,619,44.43,20250225,3090,-71.07,20240402,619,44.43,20250225,0.00,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 20250321 161008 57 100.00 KONEX N N N N N 767 -43 5 -5.31 3019024 4291 26818.75 899 899 689 931 689 810 703.57 0.00 0 0 928 868 834 774 740 852 758 53 121 500 480 1 1 10587170 81 -2.42 0.56 12 0.04 -317.00 1373.00 3090 20240402 -75.18 619 20250225 23.91 1099 -30.21 20250102 619 23.91 20250225 3090 -75.18 20240402 619 23.91 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
3 20250321 150953 57 100.00 KONEX N N N N N 780 -30 5 -3.70 2673874 3841 24006.25 899 899 689 931 689 810 696.14 0.00 0 0 928 868 834 774 740 852 758 53 121 500 480 1 1 10587170 83 -2.46 0.57 12 0.04 -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
4 20250321 140954 57 100.00 KONEX N N N N N 780 -30 5 -3.70 2673874 3841 24006.25 899 899 689 931 689 810 696.14 0.00 0 0 928 868 834 774 740 852 758 53 121 500 480 1 1 10587170 83 -2.46 0.57 12 0.04 -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
5 20250321 130955 57 100.00 KONEX N N N N N 796 -14 5 -1.73 2017110 2922 18262.50 899 899 689 931 689 810 690.32 0.00 0 0 928 868 834 774 740 852 758 53 121 500 480 1 1 10587170 84 -2.51 0.58 12 0.03 -317.00 1373.00 3090 20240402 -74.24 619 20250225 28.59 1099 -27.57 20250102 619 28.59 20250225 3090 -74.24 20240402 619 28.59 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
6 20250321 120956 57 100.00 KONEX N N N N N 796 -14 5 -1.73 2017110 2922 18262.50 899 899 689 931 689 810 690.32 0.00 0 0 928 868 834 774 740 852 758 53 121 500 480 1 1 10587170 84 -2.51 0.58 12 0.03 -317.00 1373.00 3090 20240402 -74.24 619 20250225 28.59 1099 -27.57 20250102 619 28.59 20250225 3090 -74.24 20240402 619 28.59 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
7 20250321 110954 57 100.00 KONEX N N N N N 798 -12 5 -1.48 2015517 2920 18250.00 899 899 689 931 689 810 690.25 0.00 0 0 928 868 834 774 740 852 758 53 121 500 480 1 1 10587170 84 -2.52 0.58 12 0.03 -317.00 1373.00 3090 20240402 -74.17 619 20250225 28.92 1099 -27.39 20250102 619 28.92 20250225 3090 -74.17 20240402 619 28.92 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
8 20250321 100957 57 100.00 KONEX N N N N N 899 89 2 10.99 2697 3 18.75 899 899 899 931 689 810 899.00 0.00 0 0 928 868 834 774 740 852 758 53 121 500 480 1 1 10587170 95 -2.84 0.65 12 0.00 -317.00 1373.00 3090 20240402 -70.91 619 20250225 45.23 1099 -18.20 20250102 619 45.23 20250225 3090 -70.91 20240402 619 45.23 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
9 20250321 091001 57 100.00 KONEX N N N N N 899 89 2 10.99 2697 3 18.75 899 899 899 931 689 810 899.00 0.00 0 0 928 868 834 774 740 852 758 53 121 500 480 1 1 10587170 95 -2.84 0.65 12 0.00 -317.00 1373.00 3090 20240402 -70.91 619 20250225 45.23 1099 -18.20 20250102 619 45.23 20250225 3090 -70.91 20240402 619 45.23 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
10 20250320 161436 57 100.00 KONEX N N N N N 810 31 2 3.98 13958 16 7.88 894 894 800 895 663 779 872.38 0.00 0 0 805 791 785 771 765 789 769 53 116 500 460 1 1 10587170 86 -2.56 0.59 12 0.00 -317.00 1373.00 3090 20240402 -73.79 619 20250225 30.86 1099 -26.30 20250102 619 30.86 20250225 3090 -73.79 20240402 619 30.86 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
11 20250320 150952 57 100.00 KONEX N N N N N 810 31 2 3.98 13958 16 7.88 894 894 800 895 663 779 872.38 0.00 0 0 805 791 785 771 765 789 769 53 116 500 460 1 1 10587170 86 -2.56 0.59 12 0.00 -317.00 1373.00 3090 20240402 -73.79 619 20250225 30.86 1099 -26.30 20250102 619 30.86 20250225 3090 -73.79 20240402 619 30.86 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N
12 20250320 140956 57 100.00 KONEX N N N N N 894 115 2 14.76 10728 12 5.91 894 894 894 895 663 779 894.00 0.00 0 0 805 791 785 771 765 789 769 53 116 500 460 1 1 10587170 95 -2.82 0.65 12 0.00 -317.00 1373.00 3090 20240402 -71.07 619 20250225 44.43 1099 -18.65 20250102 619 44.43 20250225 3090 -71.07 20240402 619 44.43 20250225 0.00 N 212310 500 52 억 0 N N 0 N 00 N