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
337840/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
20250306,161113,57,100.00,KONEX,,,N,N,N,N, ,N,10410,160,2,1.56,6615060,661,88.13,10470,10470,9850,11780,8720,10250,10007.66,0.00,0,0,11343,10796,10253,9706,9163,10525,9435,24,1530,500,6560,10,1,4747536,494,-3.76,-2.73,12,0.01,-2769.00,-3813.00,16490,20240223,-36.87,7620,20241126,36.61,13640,-23.68,20250115,9200,13.15,20250304,16170,-35.62,20240328,7620,36.61,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N
20250306,151113,57,100.00,KONEX,,,N,N,N,N, ,N,10410,160,2,1.56,6615060,661,88.13,10470,10470,9850,11780,8720,10250,10007.66,0.00,0,0,11343,10796,10253,9706,9163,10525,9435,24,1530,500,6560,10,1,4747536,494,-3.76,-2.73,12,0.01,-2769.00,-3813.00,16490,20240223,-36.87,7620,20241126,36.61,13640,-23.68,20250115,9200,13.15,20250304,16170,-35.62,20240328,7620,36.61,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N
20250306,141113,57,100.00,KONEX,,,N,N,N,N, ,N,10410,160,2,1.56,6097090,609,81.20,10470,10470,9850,11780,8720,10250,10011.64,0.00,0,0,11343,10796,10253,9706,9163,10525,9435,24,1530,500,6560,10,1,4747536,494,-3.76,-2.73,12,0.01,-2769.00,-3813.00,16490,20240223,-36.87,7620,20241126,36.61,13640,-23.68,20250115,9200,13.15,20250304,16170,-35.62,20240328,7620,36.61,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N
20250306,131113,57,100.00,KONEX,,,N,N,N,N, ,N,10410,160,2,1.56,6097090,609,81.20,10470,10470,9850,11780,8720,10250,10011.64,0.00,0,0,11343,10796,10253,9706,9163,10525,9435,24,1530,500,6560,10,1,4747536,494,-3.76,-2.73,12,0.01,-2769.00,-3813.00,16490,20240223,-36.87,7620,20241126,36.61,13640,-23.68,20250115,9200,13.15,20250304,16170,-35.62,20240328,7620,36.61,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N
20250306,121112,57,100.00,KONEX,,,N,N,N,N, ,N,10200,-50,5,-0.49,4459070,446,59.47,10470,10470,9850,11780,8720,10250,9997.91,0.00,0,0,11343,10796,10253,9706,9163,10525,9435,24,1530,500,6560,10,1,4747536,484,-3.68,-2.68,12,0.01,-2769.00,-3813.00,16490,20240223,-38.14,7620,20241126,33.86,13640,-25.22,20250115,9200,10.87,20250304,16170,-36.92,20240328,7620,33.86,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N
20250306,111109,57,100.00,KONEX,,,N,N,N,N, ,N,10020,-230,5,-2.24,3396650,340,45.33,10470,10470,9850,11780,8720,10250,9990.15,0.00,0,0,11343,10796,10253,9706,9163,10525,9435,24,1530,500,6560,10,1,4747536,476,-3.62,-2.63,12,0.01,-2769.00,-3813.00,16490,20240223,-39.24,7620,20241126,31.50,13640,-26.54,20250115,9200,8.91,20250304,16170,-38.03,20240328,7620,31.50,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N
20250306,101111,57,100.00,KONEX,,,N,N,N,N, ,N,10020,-230,5,-2.24,1947520,195,26.00,10470,10470,9850,11780,8720,10250,9987.28,0.00,0,0,11343,10796,10253,9706,9163,10525,9435,24,1530,500,6560,10,1,4747536,476,-3.62,-2.63,12,0.00,-2769.00,-3813.00,16490,20240223,-39.24,7620,20241126,31.50,13640,-26.54,20250115,9200,8.91,20250304,16170,-38.03,20240328,7620,31.50,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N
20250306,091115,57,100.00,KONEX,,,N,N,N,N, ,N,10470,220,2,2.15,10470,1,0.13,10470,10470,10470,11780,8720,10250,10470.00,0.00,0,0,11343,10796,10253,9706,9163,10525,9435,24,1530,500,6560,10,1,4747536,497,-3.78,-2.75,12,0.00,-2769.00,-3813.00,16490,20240223,-36.51,7620,20241126,37.40,13640,-23.24,20250115,9200,13.80,20250304,16170,-35.25,20240328,7620,37.40,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N
20250305,161058,57,100.00,KONEX,,,N,N,N,N, ,N,10250,-40,5,-0.39,7576110,750,213.68,10800,10800,9710,11830,8750,10290,10101.48,0.00,0,0,11296,10792,9996,9492,8696,11045,9745,24,1540,500,6580,10,1,4747536,487,-3.70,-2.69,12,0.02,-2769.00,-3813.00,16490,20240221,-37.84,7620,20241126,34.51,13640,-24.85,20250115,9200,11.41,20250304,16170,-36.61,20240328,7620,34.51,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N
20250305,151104,57,100.00,KONEX,,,N,N,N,N, ,N,10400,110,2,1.07,7545840,747,212.82,10800,10800,9710,11830,8750,10290,10101.53,0.00,0,0,11296,10792,9996,9492,8696,11045,9745,24,1540,500,6580,10,1,4747536,494,-3.76,-2.73,12,0.02,-2769.00,-3813.00,16490,20240221,-36.93,7620,20241126,36.48,13640,-23.75,20250115,9200,13.04,20250304,16170,-35.68,20240328,7620,36.48,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N
20250305,141103,57,100.00,KONEX,,,N,N,N,N, ,N,10000,-290,5,-2.82,7345440,727,207.12,10800,10800,9710,11830,8750,10290,10103.77,0.00,0,0,11296,10792,9996,9492,8696,11045,9745,24,1540,500,6580,10,1,4747536,475,-3.61,-2.62,12,0.02,-2769.00,-3813.00,16490,20240221,-39.36,7620,20241126,31.23,13640,-26.69,20250115,9200,8.70,20250304,16170,-38.16,20240328,7620,31.23,20241126,0.00,N,337840,500,23 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 161113 57 100.00 KONEX N N N N N 10410 160 2 1.56 6615060 661 88.13 10470 10470 9850 11780 8720 10250 10007.66 0.00 0 0 11343 10796 10253 9706 9163 10525 9435 24 1530 500 6560 10 1 4747536 494 -3.76 -2.73 12 0.01 -2769.00 -3813.00 16490 20240223 -36.87 7620 20241126 36.61 13640 -23.68 20250115 9200 13.15 20250304 16170 -35.62 20240328 7620 36.61 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N
3 20250306 151113 57 100.00 KONEX N N N N N 10410 160 2 1.56 6615060 661 88.13 10470 10470 9850 11780 8720 10250 10007.66 0.00 0 0 11343 10796 10253 9706 9163 10525 9435 24 1530 500 6560 10 1 4747536 494 -3.76 -2.73 12 0.01 -2769.00 -3813.00 16490 20240223 -36.87 7620 20241126 36.61 13640 -23.68 20250115 9200 13.15 20250304 16170 -35.62 20240328 7620 36.61 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N
4 20250306 141113 57 100.00 KONEX N N N N N 10410 160 2 1.56 6097090 609 81.20 10470 10470 9850 11780 8720 10250 10011.64 0.00 0 0 11343 10796 10253 9706 9163 10525 9435 24 1530 500 6560 10 1 4747536 494 -3.76 -2.73 12 0.01 -2769.00 -3813.00 16490 20240223 -36.87 7620 20241126 36.61 13640 -23.68 20250115 9200 13.15 20250304 16170 -35.62 20240328 7620 36.61 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N
5 20250306 131113 57 100.00 KONEX N N N N N 10410 160 2 1.56 6097090 609 81.20 10470 10470 9850 11780 8720 10250 10011.64 0.00 0 0 11343 10796 10253 9706 9163 10525 9435 24 1530 500 6560 10 1 4747536 494 -3.76 -2.73 12 0.01 -2769.00 -3813.00 16490 20240223 -36.87 7620 20241126 36.61 13640 -23.68 20250115 9200 13.15 20250304 16170 -35.62 20240328 7620 36.61 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N
6 20250306 121112 57 100.00 KONEX N N N N N 10200 -50 5 -0.49 4459070 446 59.47 10470 10470 9850 11780 8720 10250 9997.91 0.00 0 0 11343 10796 10253 9706 9163 10525 9435 24 1530 500 6560 10 1 4747536 484 -3.68 -2.68 12 0.01 -2769.00 -3813.00 16490 20240223 -38.14 7620 20241126 33.86 13640 -25.22 20250115 9200 10.87 20250304 16170 -36.92 20240328 7620 33.86 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N
7 20250306 111109 57 100.00 KONEX N N N N N 10020 -230 5 -2.24 3396650 340 45.33 10470 10470 9850 11780 8720 10250 9990.15 0.00 0 0 11343 10796 10253 9706 9163 10525 9435 24 1530 500 6560 10 1 4747536 476 -3.62 -2.63 12 0.01 -2769.00 -3813.00 16490 20240223 -39.24 7620 20241126 31.50 13640 -26.54 20250115 9200 8.91 20250304 16170 -38.03 20240328 7620 31.50 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N
8 20250306 101111 57 100.00 KONEX N N N N N 10020 -230 5 -2.24 1947520 195 26.00 10470 10470 9850 11780 8720 10250 9987.28 0.00 0 0 11343 10796 10253 9706 9163 10525 9435 24 1530 500 6560 10 1 4747536 476 -3.62 -2.63 12 0.00 -2769.00 -3813.00 16490 20240223 -39.24 7620 20241126 31.50 13640 -26.54 20250115 9200 8.91 20250304 16170 -38.03 20240328 7620 31.50 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N
9 20250306 091115 57 100.00 KONEX N N N N N 10470 220 2 2.15 10470 1 0.13 10470 10470 10470 11780 8720 10250 10470.00 0.00 0 0 11343 10796 10253 9706 9163 10525 9435 24 1530 500 6560 10 1 4747536 497 -3.78 -2.75 12 0.00 -2769.00 -3813.00 16490 20240223 -36.51 7620 20241126 37.40 13640 -23.24 20250115 9200 13.80 20250304 16170 -35.25 20240328 7620 37.40 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N
10 20250305 161058 57 100.00 KONEX N N N N N 10250 -40 5 -0.39 7576110 750 213.68 10800 10800 9710 11830 8750 10290 10101.48 0.00 0 0 11296 10792 9996 9492 8696 11045 9745 24 1540 500 6580 10 1 4747536 487 -3.70 -2.69 12 0.02 -2769.00 -3813.00 16490 20240221 -37.84 7620 20241126 34.51 13640 -24.85 20250115 9200 11.41 20250304 16170 -36.61 20240328 7620 34.51 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N
11 20250305 151104 57 100.00 KONEX N N N N N 10400 110 2 1.07 7545840 747 212.82 10800 10800 9710 11830 8750 10290 10101.53 0.00 0 0 11296 10792 9996 9492 8696 11045 9745 24 1540 500 6580 10 1 4747536 494 -3.76 -2.73 12 0.02 -2769.00 -3813.00 16490 20240221 -36.93 7620 20241126 36.48 13640 -23.75 20250115 9200 13.04 20250304 16170 -35.68 20240328 7620 36.48 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N
12 20250305 141103 57 100.00 KONEX N N N N N 10000 -290 5 -2.82 7345440 727 207.12 10800 10800 9710 11830 8750 10290 10103.77 0.00 0 0 11296 10792 9996 9492 8696 11045 9745 24 1540 500 6580 10 1 4747536 475 -3.61 -2.62 12 0.02 -2769.00 -3813.00 16490 20240221 -39.36 7620 20241126 31.23 13640 -26.69 20250115 9200 8.70 20250304 16170 -38.16 20240328 7620 31.23 20241126 0.00 N 337840 500 23 억 0 N N 0 N 00 N