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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
322970/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
20250306,161103,57,100.00,KONEX,,,N,N,N,N, ,N,2090,-55,5,-2.56,6914055,3219,75.28,2175,2175,2085,2465,1825,2145,2147.89,0.00,0,0,2228,2186,2123,2081,2018,2155,2050,50,320,500,1320,5,1,10051978,210,-7.92,2.48,12,0.03,-264.00,843.00,3090,20240328,-32.36,1350,20240703,54.81,2600,-19.62,20250109,2000,4.50,20250224,3090,-32.36,20240328,1350,54.81,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250306,151103,57,100.00,KONEX,,,N,N,N,N, ,N,2085,-60,5,-2.80,4299605,2000,46.77,2175,2175,2085,2465,1825,2145,2149.80,0.00,0,0,2228,2186,2123,2081,2018,2155,2050,50,320,500,1320,5,1,10051978,210,-7.90,2.47,12,0.02,-264.00,843.00,3090,20240328,-32.52,1350,20240703,54.44,2600,-19.81,20250109,2000,4.25,20250224,3090,-32.52,20240328,1350,54.44,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250306,141103,57,100.00,KONEX,,,N,N,N,N, ,N,2175,30,2,1.40,3105900,1428,33.40,2175,2175,2175,2465,1825,2145,2175.00,0.00,0,0,2228,2186,2123,2081,2018,2155,2050,50,320,500,1320,5,1,10051978,219,-8.24,2.58,12,0.01,-264.00,843.00,3090,20240328,-29.61,1350,20240703,61.11,2600,-16.35,20250109,2000,8.75,20250224,3090,-29.61,20240328,1350,61.11,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250306,131102,57,100.00,KONEX,,,N,N,N,N, ,N,2175,30,2,1.40,3105900,1428,33.40,2175,2175,2175,2465,1825,2145,2175.00,0.00,0,0,2228,2186,2123,2081,2018,2155,2050,50,320,500,1320,5,1,10051978,219,-8.24,2.58,12,0.01,-264.00,843.00,3090,20240328,-29.61,1350,20240703,61.11,2600,-16.35,20250109,2000,8.75,20250224,3090,-29.61,20240328,1350,61.11,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250306,121102,57,100.00,KONEX,,,N,N,N,N, ,N,2175,30,2,1.40,8700,4,0.09,2175,2175,2175,2465,1825,2145,2175.00,0.00,0,0,2228,2186,2123,2081,2018,2155,2050,50,320,500,1320,5,1,10051978,219,-8.24,2.58,12,0.00,-264.00,843.00,3090,20240328,-29.61,1350,20240703,61.11,2600,-16.35,20250109,2000,8.75,20250224,3090,-29.61,20240328,1350,61.11,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250306,111059,57,100.00,KONEX,,,N,N,N,N, ,N,2175,30,2,1.40,8700,4,0.09,2175,2175,2175,2465,1825,2145,2175.00,0.00,0,0,2228,2186,2123,2081,2018,2155,2050,50,320,500,1320,5,1,10051978,219,-8.24,2.58,12,0.00,-264.00,843.00,3090,20240328,-29.61,1350,20240703,61.11,2600,-16.35,20250109,2000,8.75,20250224,3090,-29.61,20240328,1350,61.11,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250306,101101,57,100.00,KONEX,,,N,N,N,N, ,N,2175,30,2,1.40,8700,4,0.09,2175,2175,2175,2465,1825,2145,2175.00,0.00,0,0,2228,2186,2123,2081,2018,2155,2050,50,320,500,1320,5,1,10051978,219,-8.24,2.58,12,0.00,-264.00,843.00,3090,20240328,-29.61,1350,20240703,61.11,2600,-16.35,20250109,2000,8.75,20250224,3090,-29.61,20240328,1350,61.11,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250306,091106,57,100.00,KONEX,,,N,N,N,N, ,N,2175,30,2,1.40,2175,1,0.02,2175,2175,2175,2465,1825,2145,2175.00,0.00,0,0,2228,2186,2123,2081,2018,2155,2050,50,320,500,1320,5,1,10051978,219,-8.24,2.58,12,0.00,-264.00,843.00,3090,20240328,-29.61,1350,20240703,61.11,2600,-16.35,20250109,2000,8.75,20250224,3090,-29.61,20240328,1350,61.11,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250305,161049,57,100.00,KONEX,,,N,N,N,N, ,N,2145,-20,5,-0.92,9142480,4276,6578.46,2150,2165,2060,2485,1845,2165,2138.09,0.00,0,0,2251,2207,2131,2087,2011,2170,2050,50,320,500,1340,5,1,10051978,216,-8.12,2.54,12,0.04,-264.00,843.00,3090,20240328,-30.58,1350,20240703,58.89,2600,-17.50,20250109,2000,7.25,20250224,3090,-30.58,20240328,1350,58.89,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250305,151054,57,100.00,KONEX,,,N,N,N,N, ,N,2145,-20,5,-0.92,9142480,4276,6578.46,2150,2165,2060,2485,1845,2165,2138.09,0.00,0,0,2251,2207,2131,2087,2011,2170,2050,50,320,500,1340,5,1,10051978,216,-8.12,2.54,12,0.04,-264.00,843.00,3090,20240328,-30.58,1350,20240703,58.89,2600,-17.50,20250109,2000,7.25,20250224,3090,-30.58,20240328,1350,58.89,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20250305,141053,57,100.00,KONEX,,,N,N,N,N, ,N,2145,-20,5,-0.92,9131755,4271,6570.77,2150,2165,2060,2485,1845,2165,2138.08,0.00,0,0,2251,2207,2131,2087,2011,2170,2050,50,320,500,1340,5,1,10051978,216,-8.12,2.54,12,0.04,-264.00,843.00,3090,20240328,-30.58,1350,20240703,58.89,2600,-17.50,20250109,2000,7.25,20250224,3090,-30.58,20240328,1350,58.89,20240703,0.00,N,322970,500,50 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 20250306 161103 57 100.00 KONEX N N N N N 2090 -55 5 -2.56 6914055 3219 75.28 2175 2175 2085 2465 1825 2145 2147.89 0.00 0 0 2228 2186 2123 2081 2018 2155 2050 50 320 500 1320 5 1 10051978 210 -7.92 2.48 12 0.03 -264.00 843.00 3090 20240328 -32.36 1350 20240703 54.81 2600 -19.62 20250109 2000 4.50 20250224 3090 -32.36 20240328 1350 54.81 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
3 20250306 151103 57 100.00 KONEX N N N N N 2085 -60 5 -2.80 4299605 2000 46.77 2175 2175 2085 2465 1825 2145 2149.80 0.00 0 0 2228 2186 2123 2081 2018 2155 2050 50 320 500 1320 5 1 10051978 210 -7.90 2.47 12 0.02 -264.00 843.00 3090 20240328 -32.52 1350 20240703 54.44 2600 -19.81 20250109 2000 4.25 20250224 3090 -32.52 20240328 1350 54.44 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
4 20250306 141103 57 100.00 KONEX N N N N N 2175 30 2 1.40 3105900 1428 33.40 2175 2175 2175 2465 1825 2145 2175.00 0.00 0 0 2228 2186 2123 2081 2018 2155 2050 50 320 500 1320 5 1 10051978 219 -8.24 2.58 12 0.01 -264.00 843.00 3090 20240328 -29.61 1350 20240703 61.11 2600 -16.35 20250109 2000 8.75 20250224 3090 -29.61 20240328 1350 61.11 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
5 20250306 131102 57 100.00 KONEX N N N N N 2175 30 2 1.40 3105900 1428 33.40 2175 2175 2175 2465 1825 2145 2175.00 0.00 0 0 2228 2186 2123 2081 2018 2155 2050 50 320 500 1320 5 1 10051978 219 -8.24 2.58 12 0.01 -264.00 843.00 3090 20240328 -29.61 1350 20240703 61.11 2600 -16.35 20250109 2000 8.75 20250224 3090 -29.61 20240328 1350 61.11 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
6 20250306 121102 57 100.00 KONEX N N N N N 2175 30 2 1.40 8700 4 0.09 2175 2175 2175 2465 1825 2145 2175.00 0.00 0 0 2228 2186 2123 2081 2018 2155 2050 50 320 500 1320 5 1 10051978 219 -8.24 2.58 12 0.00 -264.00 843.00 3090 20240328 -29.61 1350 20240703 61.11 2600 -16.35 20250109 2000 8.75 20250224 3090 -29.61 20240328 1350 61.11 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
7 20250306 111059 57 100.00 KONEX N N N N N 2175 30 2 1.40 8700 4 0.09 2175 2175 2175 2465 1825 2145 2175.00 0.00 0 0 2228 2186 2123 2081 2018 2155 2050 50 320 500 1320 5 1 10051978 219 -8.24 2.58 12 0.00 -264.00 843.00 3090 20240328 -29.61 1350 20240703 61.11 2600 -16.35 20250109 2000 8.75 20250224 3090 -29.61 20240328 1350 61.11 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
8 20250306 101101 57 100.00 KONEX N N N N N 2175 30 2 1.40 8700 4 0.09 2175 2175 2175 2465 1825 2145 2175.00 0.00 0 0 2228 2186 2123 2081 2018 2155 2050 50 320 500 1320 5 1 10051978 219 -8.24 2.58 12 0.00 -264.00 843.00 3090 20240328 -29.61 1350 20240703 61.11 2600 -16.35 20250109 2000 8.75 20250224 3090 -29.61 20240328 1350 61.11 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
9 20250306 091106 57 100.00 KONEX N N N N N 2175 30 2 1.40 2175 1 0.02 2175 2175 2175 2465 1825 2145 2175.00 0.00 0 0 2228 2186 2123 2081 2018 2155 2050 50 320 500 1320 5 1 10051978 219 -8.24 2.58 12 0.00 -264.00 843.00 3090 20240328 -29.61 1350 20240703 61.11 2600 -16.35 20250109 2000 8.75 20250224 3090 -29.61 20240328 1350 61.11 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
10 20250305 161049 57 100.00 KONEX N N N N N 2145 -20 5 -0.92 9142480 4276 6578.46 2150 2165 2060 2485 1845 2165 2138.09 0.00 0 0 2251 2207 2131 2087 2011 2170 2050 50 320 500 1340 5 1 10051978 216 -8.12 2.54 12 0.04 -264.00 843.00 3090 20240328 -30.58 1350 20240703 58.89 2600 -17.50 20250109 2000 7.25 20250224 3090 -30.58 20240328 1350 58.89 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
11 20250305 151054 57 100.00 KONEX N N N N N 2145 -20 5 -0.92 9142480 4276 6578.46 2150 2165 2060 2485 1845 2165 2138.09 0.00 0 0 2251 2207 2131 2087 2011 2170 2050 50 320 500 1340 5 1 10051978 216 -8.12 2.54 12 0.04 -264.00 843.00 3090 20240328 -30.58 1350 20240703 58.89 2600 -17.50 20250109 2000 7.25 20250224 3090 -30.58 20240328 1350 58.89 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
12 20250305 141053 57 100.00 KONEX N N N N N 2145 -20 5 -0.92 9131755 4271 6570.77 2150 2165 2060 2485 1845 2165 2138.08 0.00 0 0 2251 2207 2131 2087 2011 2170 2050 50 320 500 1340 5 1 10051978 216 -8.12 2.54 12 0.04 -264.00 843.00 3090 20240328 -30.58 1350 20240703 58.89 2600 -17.50 20250109 2000 7.25 20250224 3090 -30.58 20240328 1350 58.89 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N