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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161159,57,100.00,KONEX,,,N,N,N,N, ,N,2020,10,2,0.50,2333425,1153,28.41,1924,2040,1924,2310,1710,2010,2023.79,0.00,0,0,2026,2018,2007,1999,1988,2022,2003,89,300,500,1280,5,1,17841811,360,-9.85,20.40,12,0.01,-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
20250318,151204,57,100.00,KONEX,,,N,N,N,N, ,N,2020,10,2,0.50,2232425,1103,27.17,1924,2040,1924,2310,1710,2010,2023.96,0.00,0,0,2026,2018,2007,1999,1988,2022,2003,89,300,500,1280,5,1,17841811,360,-9.85,20.40,12,0.01,-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
20250318,141201,57,100.00,KONEX,,,N,N,N,N, ,N,2020,10,2,0.50,2230405,1102,27.15,1924,2040,1924,2310,1710,2010,2023.96,0.00,0,0,2026,2018,2007,1999,1988,2022,2003,89,300,500,1280,5,1,17841811,360,-9.85,20.40,12,0.01,-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
20250318,131200,57,100.00,KONEX,,,N,N,N,N, ,N,2020,10,2,0.50,2228385,1101,27.12,1924,2040,1924,2310,1710,2010,2023.96,0.00,0,0,2026,2018,2007,1999,1988,2022,2003,89,300,500,1280,5,1,17841811,360,-9.85,20.40,12,0.01,-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
20250318,121203,57,100.00,KONEX,,,N,N,N,N, ,N,2030,20,2,1.00,2127385,1051,25.89,1924,2040,1924,2310,1710,2010,2024.15,0.00,0,0,2026,2018,2007,1999,1988,2022,2003,89,300,500,1280,5,1,17841811,362,-9.90,20.51,12,0.01,-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
20250318,111200,57,100.00,KONEX,,,N,N,N,N, ,N,2035,25,2,1.24,2013705,995,24.51,1924,2040,1924,2310,1710,2010,2023.82,0.00,0,0,2026,2018,2007,1999,1988,2022,2003,89,300,500,1280,5,1,17841811,363,-9.93,20.56,12,0.01,-205.00,99.00,6600,20240404,-69.17,1611,20241111,26.32,2520,-19.25,20250115,1906,6.77,20250102,6600,-69.17,20240404,1611,26.32,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250318,101203,57,100.00,KONEX,,,N,N,N,N, ,N,2035,25,2,1.24,1862605,920,22.67,1924,2040,1924,2310,1710,2010,2024.57,0.00,0,0,2026,2018,2007,1999,1988,2022,2003,89,300,500,1280,5,1,17841811,363,-9.93,20.56,12,0.01,-205.00,99.00,6600,20240404,-69.17,1611,20241111,26.32,2520,-19.25,20250115,1906,6.77,20250102,6600,-69.17,20240404,1611,26.32,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250318,091206,57,100.00,KONEX,,,N,N,N,N, ,N,2030,20,2,1.00,194430,101,2.49,1924,2030,1924,2310,1710,2010,1925.05,0.00,0,0,2026,2018,2007,1999,1988,2022,2003,89,300,500,1280,5,1,17841811,362,-9.90,20.51,12,0.00,-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
20250317,161157,57,100.00,KONEX,,,N,N,N,N, ,N,2010,0,3,0.00,8162440,4059,68.16,1996,2015,1996,2310,1710,2010,2010.95,0.00,0,0,2026,2018,2002,1994,1978,2022,1998,89,300,500,1280,5,1,17841811,359,-9.80,20.30,12,0.02,-205.00,99.00,6600,20240404,-69.55,1611,20241111,24.77,2520,-20.24,20250115,1906,5.46,20250102,6600,-69.55,20240404,1611,24.77,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250317,151156,57,100.00,KONEX,,,N,N,N,N, ,N,2010,0,3,0.00,7945360,3951,66.35,1996,2015,1996,2310,1710,2010,2010.97,0.00,0,0,2026,2018,2002,1994,1978,2022,1998,89,300,500,1280,5,1,17841811,359,-9.80,20.30,12,0.02,-205.00,99.00,6600,20240404,-69.55,1611,20241111,24.77,2520,-20.24,20250115,1906,5.46,20250102,6600,-69.55,20240404,1611,24.77,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250317,141159,57,100.00,KONEX,,,N,N,N,N, ,N,2015,5,2,0.25,7267830,3614,60.69,1996,2015,1996,2310,1710,2010,2011.02,0.00,0,0,2026,2018,2002,1994,1978,2022,1998,89,300,500,1280,5,1,17841811,360,-9.83,20.35,12,0.02,-205.00,99.00,6600,20240404,-69.47,1611,20241111,25.08,2520,-20.04,20250115,1906,5.72,20250102,6600,-69.47,20240404,1611,25.08,20241111,0.00,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 20250318 161159 57 100.00 KONEX N N N N N 2020 10 2 0.50 2333425 1153 28.41 1924 2040 1924 2310 1710 2010 2023.79 0.00 0 0 2026 2018 2007 1999 1988 2022 2003 89 300 500 1280 5 1 17841811 360 -9.85 20.40 12 0.01 -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
3 20250318 151204 57 100.00 KONEX N N N N N 2020 10 2 0.50 2232425 1103 27.17 1924 2040 1924 2310 1710 2010 2023.96 0.00 0 0 2026 2018 2007 1999 1988 2022 2003 89 300 500 1280 5 1 17841811 360 -9.85 20.40 12 0.01 -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
4 20250318 141201 57 100.00 KONEX N N N N N 2020 10 2 0.50 2230405 1102 27.15 1924 2040 1924 2310 1710 2010 2023.96 0.00 0 0 2026 2018 2007 1999 1988 2022 2003 89 300 500 1280 5 1 17841811 360 -9.85 20.40 12 0.01 -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
5 20250318 131200 57 100.00 KONEX N N N N N 2020 10 2 0.50 2228385 1101 27.12 1924 2040 1924 2310 1710 2010 2023.96 0.00 0 0 2026 2018 2007 1999 1988 2022 2003 89 300 500 1280 5 1 17841811 360 -9.85 20.40 12 0.01 -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
6 20250318 121203 57 100.00 KONEX N N N N N 2030 20 2 1.00 2127385 1051 25.89 1924 2040 1924 2310 1710 2010 2024.15 0.00 0 0 2026 2018 2007 1999 1988 2022 2003 89 300 500 1280 5 1 17841811 362 -9.90 20.51 12 0.01 -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
7 20250318 111200 57 100.00 KONEX N N N N N 2035 25 2 1.24 2013705 995 24.51 1924 2040 1924 2310 1710 2010 2023.82 0.00 0 0 2026 2018 2007 1999 1988 2022 2003 89 300 500 1280 5 1 17841811 363 -9.93 20.56 12 0.01 -205.00 99.00 6600 20240404 -69.17 1611 20241111 26.32 2520 -19.25 20250115 1906 6.77 20250102 6600 -69.17 20240404 1611 26.32 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
8 20250318 101203 57 100.00 KONEX N N N N N 2035 25 2 1.24 1862605 920 22.67 1924 2040 1924 2310 1710 2010 2024.57 0.00 0 0 2026 2018 2007 1999 1988 2022 2003 89 300 500 1280 5 1 17841811 363 -9.93 20.56 12 0.01 -205.00 99.00 6600 20240404 -69.17 1611 20241111 26.32 2520 -19.25 20250115 1906 6.77 20250102 6600 -69.17 20240404 1611 26.32 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
9 20250318 091206 57 100.00 KONEX N N N N N 2030 20 2 1.00 194430 101 2.49 1924 2030 1924 2310 1710 2010 1925.05 0.00 0 0 2026 2018 2007 1999 1988 2022 2003 89 300 500 1280 5 1 17841811 362 -9.90 20.51 12 0.00 -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
10 20250317 161157 57 100.00 KONEX N N N N N 2010 0 3 0.00 8162440 4059 68.16 1996 2015 1996 2310 1710 2010 2010.95 0.00 0 0 2026 2018 2002 1994 1978 2022 1998 89 300 500 1280 5 1 17841811 359 -9.80 20.30 12 0.02 -205.00 99.00 6600 20240404 -69.55 1611 20241111 24.77 2520 -20.24 20250115 1906 5.46 20250102 6600 -69.55 20240404 1611 24.77 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
11 20250317 151156 57 100.00 KONEX N N N N N 2010 0 3 0.00 7945360 3951 66.35 1996 2015 1996 2310 1710 2010 2010.97 0.00 0 0 2026 2018 2002 1994 1978 2022 1998 89 300 500 1280 5 1 17841811 359 -9.80 20.30 12 0.02 -205.00 99.00 6600 20240404 -69.55 1611 20241111 24.77 2520 -20.24 20250115 1906 5.46 20250102 6600 -69.55 20240404 1611 24.77 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
12 20250317 141159 57 100.00 KONEX N N N N N 2015 5 2 0.25 7267830 3614 60.69 1996 2015 1996 2310 1710 2010 2011.02 0.00 0 0 2026 2018 2002 1994 1978 2022 1998 89 300 500 1280 5 1 17841811 360 -9.83 20.35 12 0.02 -205.00 99.00 6600 20240404 -69.47 1611 20241111 25.08 2520 -20.04 20250115 1906 5.72 20250102 6600 -69.47 20240404 1611 25.08 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N