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
217320/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
20250321,161018,57,100.00,KONEX,,,N,N,N,N, ,N,1201,0,3,0.00,0,0,0.00,0,0,0,1381,1021,1201,0.00,0.00,0,0,1201,1201,1201,1201,1201,1201,1201,5,180,500,720,1,1,1050000,13,-3.47,0.49,12,0.00,-346.00,2440.00,3565,20240612,-66.31,1201,20250319,0.00,2200,-45.41,20250108,1201,0.00,20250319,3565,-66.31,20240612,1201,0.00,20250319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250321,151003,57,100.00,KONEX,,,N,N,N,N, ,N,1201,0,3,0.00,0,0,0.00,0,0,0,1381,1021,1201,0.00,0.00,0,0,1201,1201,1201,1201,1201,1201,1201,5,180,500,720,1,1,1050000,13,-3.47,0.49,12,0.00,-346.00,2440.00,3565,20240612,-66.31,1201,20250319,0.00,2200,-45.41,20250108,1201,0.00,20250319,3565,-66.31,20240612,1201,0.00,20250319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250321,141004,57,100.00,KONEX,,,N,N,N,N, ,N,1201,0,3,0.00,0,0,0.00,0,0,0,1381,1021,1201,0.00,0.00,0,0,1201,1201,1201,1201,1201,1201,1201,5,180,500,720,1,1,1050000,13,-3.47,0.49,12,0.00,-346.00,2440.00,3565,20240612,-66.31,1201,20250319,0.00,2200,-45.41,20250108,1201,0.00,20250319,3565,-66.31,20240612,1201,0.00,20250319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250321,131005,57,100.00,KONEX,,,N,N,N,N, ,N,1201,0,3,0.00,0,0,0.00,0,0,0,1381,1021,1201,0.00,0.00,0,0,1201,1201,1201,1201,1201,1201,1201,5,180,500,720,1,1,1050000,13,-3.47,0.49,12,0.00,-346.00,2440.00,3565,20240612,-66.31,1201,20250319,0.00,2200,-45.41,20250108,1201,0.00,20250319,3565,-66.31,20240612,1201,0.00,20250319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250321,121006,57,100.00,KONEX,,,N,N,N,N, ,N,1201,0,3,0.00,0,0,0.00,0,0,0,1381,1021,1201,0.00,0.00,0,0,1201,1201,1201,1201,1201,1201,1201,5,180,500,720,1,1,1050000,13,-3.47,0.49,12,0.00,-346.00,2440.00,3565,20240612,-66.31,1201,20250319,0.00,2200,-45.41,20250108,1201,0.00,20250319,3565,-66.31,20240612,1201,0.00,20250319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250321,111004,57,100.00,KONEX,,,N,N,N,N, ,N,1201,0,3,0.00,0,0,0.00,0,0,0,1381,1021,1201,0.00,0.00,0,0,1201,1201,1201,1201,1201,1201,1201,5,180,500,720,1,1,1050000,13,-3.47,0.49,12,0.00,-346.00,2440.00,3565,20240612,-66.31,1201,20250319,0.00,2200,-45.41,20250108,1201,0.00,20250319,3565,-66.31,20240612,1201,0.00,20250319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250321,101006,57,100.00,KONEX,,,N,N,N,N, ,N,1201,0,3,0.00,0,0,0.00,0,0,0,1381,1021,1201,0.00,0.00,0,0,1201,1201,1201,1201,1201,1201,1201,5,180,500,720,1,1,1050000,13,-3.47,0.49,12,0.00,-346.00,2440.00,3565,20240612,-66.31,1201,20250319,0.00,2200,-45.41,20250108,1201,0.00,20250319,3565,-66.31,20240612,1201,0.00,20250319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250321,091012,57,100.00,KONEX,,,N,N,N,N, ,N,1201,0,3,0.00,0,0,0.00,0,0,0,1381,1021,1201,0.00,0.00,0,0,1201,1201,1201,1201,1201,1201,1201,5,180,500,720,1,1,1050000,13,-3.47,0.49,12,0.00,-346.00,2440.00,3565,20240612,-66.31,1201,20250319,0.00,2200,-45.41,20250108,1201,0.00,20250319,3565,-66.31,20240612,1201,0.00,20250319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250320,161446,57,100.00,KONEX,,,N,N,N,N, ,N,1201,0,3,0.00,0,0,0.00,0,0,0,1381,1021,1201,0.00,0.00,0,0,1201,1201,1201,1201,1201,1201,1201,5,180,500,720,1,1,1050000,13,-3.47,0.49,12,0.00,-346.00,2440.00,3565,20240612,-66.31,1201,20250319,0.00,2200,-45.41,20250108,1201,0.00,20250319,3565,-66.31,20240612,1201,0.00,20250319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250320,151002,57,100.00,KONEX,,,N,N,N,N, ,N,1201,0,3,0.00,0,0,0.00,0,0,0,1381,1021,1201,0.00,0.00,0,0,1201,1201,1201,1201,1201,1201,1201,5,180,500,720,1,1,1050000,13,-3.47,0.49,12,0.00,-346.00,2440.00,3565,20240612,-66.31,1201,20250319,0.00,2200,-45.41,20250108,1201,0.00,20250319,3565,-66.31,20240612,1201,0.00,20250319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20250320,141005,57,100.00,KONEX,,,N,N,N,N, ,N,1201,0,3,0.00,0,0,0.00,0,0,0,1381,1021,1201,0.00,0.00,0,0,1201,1201,1201,1201,1201,1201,1201,5,180,500,720,1,1,1050000,13,-3.47,0.49,12,0.00,-346.00,2440.00,3565,20240612,-66.31,1201,20250319,0.00,2200,-45.41,20250108,1201,0.00,20250319,3565,-66.31,20240612,1201,0.00,20250319,0.00,N,217320,500,5 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 161018 57 100.00 KONEX N N N N N 1201 0 3 0.00 0 0 0.00 0 0 0 1381 1021 1201 0.00 0.00 0 0 1201 1201 1201 1201 1201 1201 1201 5 180 500 720 1 1 1050000 13 -3.47 0.49 12 0.00 -346.00 2440.00 3565 20240612 -66.31 1201 20250319 0.00 2200 -45.41 20250108 1201 0.00 20250319 3565 -66.31 20240612 1201 0.00 20250319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
3 20250321 151003 57 100.00 KONEX N N N N N 1201 0 3 0.00 0 0 0.00 0 0 0 1381 1021 1201 0.00 0.00 0 0 1201 1201 1201 1201 1201 1201 1201 5 180 500 720 1 1 1050000 13 -3.47 0.49 12 0.00 -346.00 2440.00 3565 20240612 -66.31 1201 20250319 0.00 2200 -45.41 20250108 1201 0.00 20250319 3565 -66.31 20240612 1201 0.00 20250319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
4 20250321 141004 57 100.00 KONEX N N N N N 1201 0 3 0.00 0 0 0.00 0 0 0 1381 1021 1201 0.00 0.00 0 0 1201 1201 1201 1201 1201 1201 1201 5 180 500 720 1 1 1050000 13 -3.47 0.49 12 0.00 -346.00 2440.00 3565 20240612 -66.31 1201 20250319 0.00 2200 -45.41 20250108 1201 0.00 20250319 3565 -66.31 20240612 1201 0.00 20250319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
5 20250321 131005 57 100.00 KONEX N N N N N 1201 0 3 0.00 0 0 0.00 0 0 0 1381 1021 1201 0.00 0.00 0 0 1201 1201 1201 1201 1201 1201 1201 5 180 500 720 1 1 1050000 13 -3.47 0.49 12 0.00 -346.00 2440.00 3565 20240612 -66.31 1201 20250319 0.00 2200 -45.41 20250108 1201 0.00 20250319 3565 -66.31 20240612 1201 0.00 20250319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
6 20250321 121006 57 100.00 KONEX N N N N N 1201 0 3 0.00 0 0 0.00 0 0 0 1381 1021 1201 0.00 0.00 0 0 1201 1201 1201 1201 1201 1201 1201 5 180 500 720 1 1 1050000 13 -3.47 0.49 12 0.00 -346.00 2440.00 3565 20240612 -66.31 1201 20250319 0.00 2200 -45.41 20250108 1201 0.00 20250319 3565 -66.31 20240612 1201 0.00 20250319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
7 20250321 111004 57 100.00 KONEX N N N N N 1201 0 3 0.00 0 0 0.00 0 0 0 1381 1021 1201 0.00 0.00 0 0 1201 1201 1201 1201 1201 1201 1201 5 180 500 720 1 1 1050000 13 -3.47 0.49 12 0.00 -346.00 2440.00 3565 20240612 -66.31 1201 20250319 0.00 2200 -45.41 20250108 1201 0.00 20250319 3565 -66.31 20240612 1201 0.00 20250319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
8 20250321 101006 57 100.00 KONEX N N N N N 1201 0 3 0.00 0 0 0.00 0 0 0 1381 1021 1201 0.00 0.00 0 0 1201 1201 1201 1201 1201 1201 1201 5 180 500 720 1 1 1050000 13 -3.47 0.49 12 0.00 -346.00 2440.00 3565 20240612 -66.31 1201 20250319 0.00 2200 -45.41 20250108 1201 0.00 20250319 3565 -66.31 20240612 1201 0.00 20250319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
9 20250321 091012 57 100.00 KONEX N N N N N 1201 0 3 0.00 0 0 0.00 0 0 0 1381 1021 1201 0.00 0.00 0 0 1201 1201 1201 1201 1201 1201 1201 5 180 500 720 1 1 1050000 13 -3.47 0.49 12 0.00 -346.00 2440.00 3565 20240612 -66.31 1201 20250319 0.00 2200 -45.41 20250108 1201 0.00 20250319 3565 -66.31 20240612 1201 0.00 20250319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
10 20250320 161446 57 100.00 KONEX N N N N N 1201 0 3 0.00 0 0 0.00 0 0 0 1381 1021 1201 0.00 0.00 0 0 1201 1201 1201 1201 1201 1201 1201 5 180 500 720 1 1 1050000 13 -3.47 0.49 12 0.00 -346.00 2440.00 3565 20240612 -66.31 1201 20250319 0.00 2200 -45.41 20250108 1201 0.00 20250319 3565 -66.31 20240612 1201 0.00 20250319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
11 20250320 151002 57 100.00 KONEX N N N N N 1201 0 3 0.00 0 0 0.00 0 0 0 1381 1021 1201 0.00 0.00 0 0 1201 1201 1201 1201 1201 1201 1201 5 180 500 720 1 1 1050000 13 -3.47 0.49 12 0.00 -346.00 2440.00 3565 20240612 -66.31 1201 20250319 0.00 2200 -45.41 20250108 1201 0.00 20250319 3565 -66.31 20240612 1201 0.00 20250319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
12 20250320 141005 57 100.00 KONEX N N N N N 1201 0 3 0.00 0 0 0.00 0 0 0 1381 1021 1201 0.00 0.00 0 0 1201 1201 1201 1201 1201 1201 1201 5 180 500 720 1 1 1050000 13 -3.47 0.49 12 0.00 -346.00 2440.00 3565 20240612 -66.31 1201 20250319 0.00 2200 -45.41 20250108 1201 0.00 20250319 3565 -66.31 20240612 1201 0.00 20250319 0.00 N 217320 500 5 억 0 N N 0 N 00 N