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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
343090/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
20250312,161139,57,100.00,KONEX,,,N,N,N,N, ,N,2030,-50,5,-2.40,9936529,4919,62.80,2080,2125,1990,2390,1770,2080,2020.03,0.00,0,0,2223,2151,2078,2006,1933,2187,2042,89,310,500,1330,5,1,17841811,362,-9.90,20.51,12,0.03,-205.00,99.00,6600,20240404,-69.24,1611,20241111,26.01,2520,-19.44,20250115,1906,6.51,20250102,6600,-69.24,20240404,1611,26.01,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250312,151140,57,100.00,KONEX,,,N,N,N,N, ,N,2030,-50,5,-2.40,9814729,4859,62.03,2080,2125,1990,2390,1770,2080,2019.91,0.00,0,0,2223,2151,2078,2006,1933,2187,2042,89,310,500,1330,5,1,17841811,362,-9.90,20.51,12,0.03,-205.00,99.00,6600,20240404,-69.24,1611,20241111,26.01,2520,-19.44,20250115,1906,6.51,20250102,6600,-69.24,20240404,1611,26.01,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250312,141138,57,100.00,KONEX,,,N,N,N,N, ,N,2040,-40,5,-1.92,9710949,4808,61.38,2080,2125,1990,2390,1770,2080,2019.75,0.00,0,0,2223,2151,2078,2006,1933,2187,2042,89,310,500,1330,5,1,17841811,364,-9.95,20.61,12,0.03,-205.00,99.00,6600,20240404,-69.09,1611,20241111,26.63,2520,-19.05,20250115,1906,7.03,20250102,6600,-69.09,20240404,1611,26.63,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250312,131139,57,100.00,KONEX,,,N,N,N,N, ,N,2095,15,2,0.72,1320385,643,8.21,2080,2125,2020,2390,1770,2080,2053.48,0.00,0,0,2223,2151,2078,2006,1933,2187,2042,89,310,500,1330,5,1,17841811,374,-10.22,21.16,12,0.00,-205.00,99.00,6600,20240404,-68.26,1611,20241111,30.04,2520,-16.87,20250115,1906,9.92,20250102,6600,-68.26,20240404,1611,30.04,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250312,121143,57,100.00,KONEX,,,N,N,N,N, ,N,2115,35,2,1.68,1221920,596,7.61,2080,2125,2020,2390,1770,2080,2050.20,0.00,0,0,2223,2151,2078,2006,1933,2187,2042,89,310,500,1330,5,1,17841811,377,-10.32,21.36,12,0.00,-205.00,99.00,6600,20240404,-67.95,1611,20241111,31.28,2520,-16.07,20250115,1906,10.97,20250102,6600,-67.95,20240404,1611,31.28,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250312,111134,57,100.00,KONEX,,,N,N,N,N, ,N,2125,45,2,2.16,1219805,595,7.60,2080,2125,2020,2390,1770,2080,2050.09,0.00,0,0,2223,2151,2078,2006,1933,2187,2042,89,310,500,1330,5,1,17841811,379,-10.37,21.46,12,0.00,-205.00,99.00,6600,20240404,-67.80,1611,20241111,31.91,2520,-15.67,20250115,1906,11.49,20250102,6600,-67.80,20240404,1611,31.91,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250312,101136,57,100.00,KONEX,,,N,N,N,N, ,N,2020,-60,5,-2.88,892395,433,5.53,2080,2080,2020,2390,1770,2080,2060.96,0.00,0,0,2223,2151,2078,2006,1933,2187,2042,89,310,500,1330,5,1,17841811,360,-9.85,20.40,12,0.00,-205.00,99.00,6600,20240404,-69.39,1611,20241111,25.39,2520,-19.84,20250115,1906,5.98,20250102,6600,-69.39,20240404,1611,25.39,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250312,091144,57,100.00,KONEX,,,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2390,1770,2080,0.00,0.00,0,0,2223,2151,2078,2006,1933,2187,2042,89,310,500,1330,5,1,17841811,371,-10.15,21.01,12,0.00,-205.00,99.00,6600,20240404,-68.48,1611,20241111,29.11,2520,-17.46,20250115,1906,9.13,20250102,6600,-68.48,20240404,1611,29.11,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250311,161131,57,100.00,KONEX,,,N,N,N,N, ,N,2080,-75,5,-3.48,15988040,7833,134.84,2040,2150,2005,2475,1835,2155,2041.11,0.00,0,0,2323,2238,2115,2030,1907,2177,1969,89,320,500,1370,5,1,17841811,371,-10.15,21.01,12,0.04,-205.00,99.00,6600,20240404,-68.48,1611,20241111,29.11,2520,-17.46,20250115,1906,9.13,20250102,6600,-68.48,20240404,1611,29.11,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250311,151134,57,100.00,KONEX,,,N,N,N,N, ,N,2085,-70,5,-3.25,15967240,7823,134.67,2040,2150,2005,2475,1835,2155,2041.06,0.00,0,0,2323,2238,2115,2030,1907,2177,1969,89,320,500,1370,5,1,17841811,372,-10.17,21.06,12,0.04,-205.00,99.00,6600,20240404,-68.41,1611,20241111,29.42,2520,-17.26,20250115,1906,9.39,20250102,6600,-68.41,20240404,1611,29.42,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250311,141137,57,100.00,KONEX,,,N,N,N,N, ,N,2050,-105,5,-4.87,12865915,6303,108.50,2040,2150,2005,2475,1835,2155,2041.24,0.00,0,0,2323,2238,2115,2030,1907,2177,1969,89,320,500,1370,5,1,17841811,366,-10.00,20.71,12,0.04,-205.00,99.00,6600,20240404,-68.94,1611,20241111,27.25,2520,-18.65,20250115,1906,7.56,20250102,6600,-68.94,20240404,1611,27.25,20241111,0.00,N,343090,500,89 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 20250312 161139 57 100.00 KONEX N N N N N 2030 -50 5 -2.40 9936529 4919 62.80 2080 2125 1990 2390 1770 2080 2020.03 0.00 0 0 2223 2151 2078 2006 1933 2187 2042 89 310 500 1330 5 1 17841811 362 -9.90 20.51 12 0.03 -205.00 99.00 6600 20240404 -69.24 1611 20241111 26.01 2520 -19.44 20250115 1906 6.51 20250102 6600 -69.24 20240404 1611 26.01 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
3 20250312 151140 57 100.00 KONEX N N N N N 2030 -50 5 -2.40 9814729 4859 62.03 2080 2125 1990 2390 1770 2080 2019.91 0.00 0 0 2223 2151 2078 2006 1933 2187 2042 89 310 500 1330 5 1 17841811 362 -9.90 20.51 12 0.03 -205.00 99.00 6600 20240404 -69.24 1611 20241111 26.01 2520 -19.44 20250115 1906 6.51 20250102 6600 -69.24 20240404 1611 26.01 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
4 20250312 141138 57 100.00 KONEX N N N N N 2040 -40 5 -1.92 9710949 4808 61.38 2080 2125 1990 2390 1770 2080 2019.75 0.00 0 0 2223 2151 2078 2006 1933 2187 2042 89 310 500 1330 5 1 17841811 364 -9.95 20.61 12 0.03 -205.00 99.00 6600 20240404 -69.09 1611 20241111 26.63 2520 -19.05 20250115 1906 7.03 20250102 6600 -69.09 20240404 1611 26.63 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
5 20250312 131139 57 100.00 KONEX N N N N N 2095 15 2 0.72 1320385 643 8.21 2080 2125 2020 2390 1770 2080 2053.48 0.00 0 0 2223 2151 2078 2006 1933 2187 2042 89 310 500 1330 5 1 17841811 374 -10.22 21.16 12 0.00 -205.00 99.00 6600 20240404 -68.26 1611 20241111 30.04 2520 -16.87 20250115 1906 9.92 20250102 6600 -68.26 20240404 1611 30.04 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
6 20250312 121143 57 100.00 KONEX N N N N N 2115 35 2 1.68 1221920 596 7.61 2080 2125 2020 2390 1770 2080 2050.20 0.00 0 0 2223 2151 2078 2006 1933 2187 2042 89 310 500 1330 5 1 17841811 377 -10.32 21.36 12 0.00 -205.00 99.00 6600 20240404 -67.95 1611 20241111 31.28 2520 -16.07 20250115 1906 10.97 20250102 6600 -67.95 20240404 1611 31.28 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
7 20250312 111134 57 100.00 KONEX N N N N N 2125 45 2 2.16 1219805 595 7.60 2080 2125 2020 2390 1770 2080 2050.09 0.00 0 0 2223 2151 2078 2006 1933 2187 2042 89 310 500 1330 5 1 17841811 379 -10.37 21.46 12 0.00 -205.00 99.00 6600 20240404 -67.80 1611 20241111 31.91 2520 -15.67 20250115 1906 11.49 20250102 6600 -67.80 20240404 1611 31.91 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
8 20250312 101136 57 100.00 KONEX N N N N N 2020 -60 5 -2.88 892395 433 5.53 2080 2080 2020 2390 1770 2080 2060.96 0.00 0 0 2223 2151 2078 2006 1933 2187 2042 89 310 500 1330 5 1 17841811 360 -9.85 20.40 12 0.00 -205.00 99.00 6600 20240404 -69.39 1611 20241111 25.39 2520 -19.84 20250115 1906 5.98 20250102 6600 -69.39 20240404 1611 25.39 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
9 20250312 091144 57 100.00 KONEX N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2390 1770 2080 0.00 0.00 0 0 2223 2151 2078 2006 1933 2187 2042 89 310 500 1330 5 1 17841811 371 -10.15 21.01 12 0.00 -205.00 99.00 6600 20240404 -68.48 1611 20241111 29.11 2520 -17.46 20250115 1906 9.13 20250102 6600 -68.48 20240404 1611 29.11 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
10 20250311 161131 57 100.00 KONEX N N N N N 2080 -75 5 -3.48 15988040 7833 134.84 2040 2150 2005 2475 1835 2155 2041.11 0.00 0 0 2323 2238 2115 2030 1907 2177 1969 89 320 500 1370 5 1 17841811 371 -10.15 21.01 12 0.04 -205.00 99.00 6600 20240404 -68.48 1611 20241111 29.11 2520 -17.46 20250115 1906 9.13 20250102 6600 -68.48 20240404 1611 29.11 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
11 20250311 151134 57 100.00 KONEX N N N N N 2085 -70 5 -3.25 15967240 7823 134.67 2040 2150 2005 2475 1835 2155 2041.06 0.00 0 0 2323 2238 2115 2030 1907 2177 1969 89 320 500 1370 5 1 17841811 372 -10.17 21.06 12 0.04 -205.00 99.00 6600 20240404 -68.41 1611 20241111 29.42 2520 -17.26 20250115 1906 9.39 20250102 6600 -68.41 20240404 1611 29.42 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
12 20250311 141137 57 100.00 KONEX N N N N N 2050 -105 5 -4.87 12865915 6303 108.50 2040 2150 2005 2475 1835 2155 2041.24 0.00 0 0 2323 2238 2115 2030 1907 2177 1969 89 320 500 1370 5 1 17841811 366 -10.00 20.71 12 0.04 -205.00 99.00 6600 20240404 -68.94 1611 20241111 27.25 2520 -18.65 20250115 1906 7.56 20250102 6600 -68.94 20240404 1611 27.25 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N