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
341170/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
20250306,161116,57,100.00,KONEX,,,N,N,N,N, ,N,840,-119,5,-12.41,1477365,1721,35.07,997,997,840,1102,816,959,858.43,0.00,0,0,1058,1008,934,884,810,971,847,53,143,500,570,1,1,10533205,88,-1.37,4.64,12,0.02,-612.00,181.00,8410,20240226,-90.01,800,20250220,5.00,1400,-40.00,20250124,800,5.00,20250220,6990,-87.98,20240306,800,5.00,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N
20250306,151116,57,100.00,KONEX,,,N,N,N,N, ,N,969,10,2,1.04,980375,1136,23.15,997,997,840,1102,816,959,863.01,0.00,0,0,1058,1008,934,884,810,971,847,53,143,500,570,1,1,10533205,102,-1.58,5.35,12,0.01,-612.00,181.00,8410,20240226,-88.48,800,20250220,21.12,1400,-30.79,20250124,800,21.12,20250220,6990,-86.14,20240306,800,21.12,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N
20250306,141116,57,100.00,KONEX,,,N,N,N,N, ,N,969,10,2,1.04,980375,1136,23.15,997,997,840,1102,816,959,863.01,0.00,0,0,1058,1008,934,884,810,971,847,53,143,500,570,1,1,10533205,102,-1.58,5.35,12,0.01,-612.00,181.00,8410,20240226,-88.48,800,20250220,21.12,1400,-30.79,20250124,800,21.12,20250220,6990,-86.14,20240306,800,21.12,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N
20250306,131116,57,100.00,KONEX,,,N,N,N,N, ,N,969,10,2,1.04,980375,1136,23.15,997,997,840,1102,816,959,863.01,0.00,0,0,1058,1008,934,884,810,971,847,53,143,500,570,1,1,10533205,102,-1.58,5.35,12,0.01,-612.00,181.00,8410,20240226,-88.48,800,20250220,21.12,1400,-30.79,20250124,800,21.12,20250220,6990,-86.14,20240306,800,21.12,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N
20250306,121116,57,100.00,KONEX,,,N,N,N,N, ,N,978,19,2,1.98,132643,134,2.73,997,997,978,1102,816,959,989.87,0.00,0,0,1058,1008,934,884,810,971,847,53,143,500,570,1,1,10533205,103,-1.60,5.40,12,0.00,-612.00,181.00,8410,20240226,-88.37,800,20250220,22.25,1400,-30.14,20250124,800,22.25,20250220,6990,-86.01,20240306,800,22.25,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N
20250306,111112,57,100.00,KONEX,,,N,N,N,N, ,N,978,19,2,1.98,132643,134,2.73,997,997,978,1102,816,959,989.87,0.00,0,0,1058,1008,934,884,810,971,847,53,143,500,570,1,1,10533205,103,-1.60,5.40,12,0.00,-612.00,181.00,8410,20240226,-88.37,800,20250220,22.25,1400,-30.14,20250124,800,22.25,20250220,6990,-86.01,20240306,800,22.25,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N
20250306,101115,57,100.00,KONEX,,,N,N,N,N, ,N,990,31,2,3.23,130687,132,2.69,997,997,990,1102,816,959,990.05,0.00,0,0,1058,1008,934,884,810,971,847,53,143,500,570,1,1,10533205,104,-1.62,5.47,12,0.00,-612.00,181.00,8410,20240226,-88.23,800,20250220,23.75,1400,-29.29,20250124,800,23.75,20250220,6990,-85.84,20240306,800,23.75,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N
20250306,091118,57,100.00,KONEX,,,N,N,N,N, ,N,997,38,2,3.96,997,1,0.02,997,997,997,1102,816,959,997.00,0.00,0,0,1058,1008,934,884,810,971,847,53,143,500,570,1,1,10533205,105,-1.63,5.51,12,0.00,-612.00,181.00,8410,20240226,-88.15,800,20250220,24.62,1400,-28.79,20250124,800,24.62,20250220,6990,-85.74,20240306,800,24.62,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N
20250305,161102,57,100.00,KONEX,,,N,N,N,N, ,N,959,-25,5,-2.54,4367852,4907,211.60,984,984,860,1131,837,984,890.13,0.00,0,0,1225,1104,978,857,731,1041,794,53,147,500,590,1,1,10533205,101,-1.57,5.30,12,0.05,-612.00,181.00,8410,20240226,-88.60,800,20250220,19.88,1400,-31.50,20250124,800,19.88,20250220,6990,-86.28,20240306,800,19.88,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N
20250305,151107,57,100.00,KONEX,,,N,N,N,N, ,N,959,-25,5,-2.54,4367852,4907,211.60,984,984,860,1131,837,984,890.13,0.00,0,0,1225,1104,978,857,731,1041,794,53,147,500,590,1,1,10533205,101,-1.57,5.30,12,0.05,-612.00,181.00,8410,20240226,-88.60,800,20250220,19.88,1400,-31.50,20250124,800,19.88,20250220,6990,-86.28,20240306,800,19.88,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N
20250305,141106,57,100.00,KONEX,,,N,N,N,N, ,N,959,-25,5,-2.54,4367852,4907,211.60,984,984,860,1131,837,984,890.13,0.00,0,0,1225,1104,978,857,731,1041,794,53,147,500,590,1,1,10533205,101,-1.57,5.30,12,0.05,-612.00,181.00,8410,20240226,-88.60,800,20250220,19.88,1400,-31.50,20250124,800,19.88,20250220,6990,-86.28,20240306,800,19.88,20250220,0.00,N,341170,500,52 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 161116 57 100.00 KONEX N N N N N 840 -119 5 -12.41 1477365 1721 35.07 997 997 840 1102 816 959 858.43 0.00 0 0 1058 1008 934 884 810 971 847 53 143 500 570 1 1 10533205 88 -1.37 4.64 12 0.02 -612.00 181.00 8410 20240226 -90.01 800 20250220 5.00 1400 -40.00 20250124 800 5.00 20250220 6990 -87.98 20240306 800 5.00 20250220 0.00 N 341170 500 52 억 0 N N 0 N 00 N
3 20250306 151116 57 100.00 KONEX N N N N N 969 10 2 1.04 980375 1136 23.15 997 997 840 1102 816 959 863.01 0.00 0 0 1058 1008 934 884 810 971 847 53 143 500 570 1 1 10533205 102 -1.58 5.35 12 0.01 -612.00 181.00 8410 20240226 -88.48 800 20250220 21.12 1400 -30.79 20250124 800 21.12 20250220 6990 -86.14 20240306 800 21.12 20250220 0.00 N 341170 500 52 억 0 N N 0 N 00 N
4 20250306 141116 57 100.00 KONEX N N N N N 969 10 2 1.04 980375 1136 23.15 997 997 840 1102 816 959 863.01 0.00 0 0 1058 1008 934 884 810 971 847 53 143 500 570 1 1 10533205 102 -1.58 5.35 12 0.01 -612.00 181.00 8410 20240226 -88.48 800 20250220 21.12 1400 -30.79 20250124 800 21.12 20250220 6990 -86.14 20240306 800 21.12 20250220 0.00 N 341170 500 52 억 0 N N 0 N 00 N
5 20250306 131116 57 100.00 KONEX N N N N N 969 10 2 1.04 980375 1136 23.15 997 997 840 1102 816 959 863.01 0.00 0 0 1058 1008 934 884 810 971 847 53 143 500 570 1 1 10533205 102 -1.58 5.35 12 0.01 -612.00 181.00 8410 20240226 -88.48 800 20250220 21.12 1400 -30.79 20250124 800 21.12 20250220 6990 -86.14 20240306 800 21.12 20250220 0.00 N 341170 500 52 억 0 N N 0 N 00 N
6 20250306 121116 57 100.00 KONEX N N N N N 978 19 2 1.98 132643 134 2.73 997 997 978 1102 816 959 989.87 0.00 0 0 1058 1008 934 884 810 971 847 53 143 500 570 1 1 10533205 103 -1.60 5.40 12 0.00 -612.00 181.00 8410 20240226 -88.37 800 20250220 22.25 1400 -30.14 20250124 800 22.25 20250220 6990 -86.01 20240306 800 22.25 20250220 0.00 N 341170 500 52 억 0 N N 0 N 00 N
7 20250306 111112 57 100.00 KONEX N N N N N 978 19 2 1.98 132643 134 2.73 997 997 978 1102 816 959 989.87 0.00 0 0 1058 1008 934 884 810 971 847 53 143 500 570 1 1 10533205 103 -1.60 5.40 12 0.00 -612.00 181.00 8410 20240226 -88.37 800 20250220 22.25 1400 -30.14 20250124 800 22.25 20250220 6990 -86.01 20240306 800 22.25 20250220 0.00 N 341170 500 52 억 0 N N 0 N 00 N
8 20250306 101115 57 100.00 KONEX N N N N N 990 31 2 3.23 130687 132 2.69 997 997 990 1102 816 959 990.05 0.00 0 0 1058 1008 934 884 810 971 847 53 143 500 570 1 1 10533205 104 -1.62 5.47 12 0.00 -612.00 181.00 8410 20240226 -88.23 800 20250220 23.75 1400 -29.29 20250124 800 23.75 20250220 6990 -85.84 20240306 800 23.75 20250220 0.00 N 341170 500 52 억 0 N N 0 N 00 N
9 20250306 091118 57 100.00 KONEX N N N N N 997 38 2 3.96 997 1 0.02 997 997 997 1102 816 959 997.00 0.00 0 0 1058 1008 934 884 810 971 847 53 143 500 570 1 1 10533205 105 -1.63 5.51 12 0.00 -612.00 181.00 8410 20240226 -88.15 800 20250220 24.62 1400 -28.79 20250124 800 24.62 20250220 6990 -85.74 20240306 800 24.62 20250220 0.00 N 341170 500 52 억 0 N N 0 N 00 N
10 20250305 161102 57 100.00 KONEX N N N N N 959 -25 5 -2.54 4367852 4907 211.60 984 984 860 1131 837 984 890.13 0.00 0 0 1225 1104 978 857 731 1041 794 53 147 500 590 1 1 10533205 101 -1.57 5.30 12 0.05 -612.00 181.00 8410 20240226 -88.60 800 20250220 19.88 1400 -31.50 20250124 800 19.88 20250220 6990 -86.28 20240306 800 19.88 20250220 0.00 N 341170 500 52 억 0 N N 0 N 00 N
11 20250305 151107 57 100.00 KONEX N N N N N 959 -25 5 -2.54 4367852 4907 211.60 984 984 860 1131 837 984 890.13 0.00 0 0 1225 1104 978 857 731 1041 794 53 147 500 590 1 1 10533205 101 -1.57 5.30 12 0.05 -612.00 181.00 8410 20240226 -88.60 800 20250220 19.88 1400 -31.50 20250124 800 19.88 20250220 6990 -86.28 20240306 800 19.88 20250220 0.00 N 341170 500 52 억 0 N N 0 N 00 N
12 20250305 141106 57 100.00 KONEX N N N N N 959 -25 5 -2.54 4367852 4907 211.60 984 984 860 1131 837 984 890.13 0.00 0 0 1225 1104 978 857 731 1041 794 53 147 500 590 1 1 10533205 101 -1.57 5.30 12 0.05 -612.00 181.00 8410 20240226 -88.60 800 20250220 19.88 1400 -31.50 20250124 800 19.88 20250220 6990 -86.28 20240306 800 19.88 20250220 0.00 N 341170 500 52 억 0 N N 0 N 00 N