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
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
20250306,161117,57,100.00,KONEX,,,N,N,N,N, ,N,2080,-90,5,-4.15,8840710,4190,158.89,2290,2290,2080,2495,1845,2170,2109.95,0.00,0,0,2330,2250,2210,2130,2090,2230,2110,89,325,500,1380,5,1,17841811,371,-10.15,21.01,12,0.02,-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
20250306,151117,57,100.00,KONEX,,,N,N,N,N, ,N,2180,10,2,0.46,3974840,1876,71.14,2290,2290,2105,2495,1845,2170,2118.78,0.00,0,0,2330,2250,2210,2130,2090,2230,2110,89,325,500,1380,5,1,17841811,389,-10.63,22.02,12,0.01,-205.00,99.00,6600,20240404,-66.97,1611,20241111,35.32,2520,-13.49,20250115,1906,14.38,20250102,6600,-66.97,20240404,1611,35.32,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250306,141116,57,100.00,KONEX,,,N,N,N,N, ,N,2120,-50,5,-2.30,3124660,1475,55.93,2290,2290,2105,2495,1845,2170,2118.41,0.00,0,0,2330,2250,2210,2130,2090,2230,2110,89,325,500,1380,5,1,17841811,378,-10.34,21.41,12,0.01,-205.00,99.00,6600,20240404,-67.88,1611,20241111,31.60,2520,-15.87,20250115,1906,11.23,20250102,6600,-67.88,20240404,1611,31.60,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250306,131116,57,100.00,KONEX,,,N,N,N,N, ,N,2120,-50,5,-2.30,3124660,1475,55.93,2290,2290,2105,2495,1845,2170,2118.41,0.00,0,0,2330,2250,2210,2130,2090,2230,2110,89,325,500,1380,5,1,17841811,378,-10.34,21.41,12,0.01,-205.00,99.00,6600,20240404,-67.88,1611,20241111,31.60,2520,-15.87,20250115,1906,11.23,20250102,6600,-67.88,20240404,1611,31.60,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250306,121116,57,100.00,KONEX,,,N,N,N,N, ,N,2225,55,2,2.53,2574170,1217,46.15,2290,2290,2105,2495,1845,2170,2115.18,0.00,0,0,2330,2250,2210,2130,2090,2230,2110,89,325,500,1380,5,1,17841811,397,-10.85,22.47,12,0.01,-205.00,99.00,6600,20240404,-66.29,1611,20241111,38.11,2520,-11.71,20250115,1906,16.74,20250102,6600,-66.29,20240404,1611,38.11,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250306,111112,57,100.00,KONEX,,,N,N,N,N, ,N,2225,55,2,2.53,2574170,1217,46.15,2290,2290,2105,2495,1845,2170,2115.18,0.00,0,0,2330,2250,2210,2130,2090,2230,2110,89,325,500,1380,5,1,17841811,397,-10.85,22.47,12,0.01,-205.00,99.00,6600,20240404,-66.29,1611,20241111,38.11,2520,-11.71,20250115,1906,16.74,20250102,6600,-66.29,20240404,1611,38.11,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250306,101115,57,100.00,KONEX,,,N,N,N,N, ,N,2235,65,2,3.00,285170,133,5.04,2290,2290,2105,2495,1845,2170,2144.14,0.00,0,0,2330,2250,2210,2130,2090,2230,2110,89,325,500,1380,5,1,17841811,399,-10.90,22.58,12,0.00,-205.00,99.00,6600,20240404,-66.14,1611,20241111,38.73,2520,-11.31,20250115,1906,17.26,20250102,6600,-66.14,20240404,1611,38.73,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250306,091119,57,100.00,KONEX,,,N,N,N,N, ,N,2105,-65,5,-3.00,215175,102,3.87,2290,2290,2105,2495,1845,2170,2109.56,0.00,0,0,2330,2250,2210,2130,2090,2230,2110,89,325,500,1380,5,1,17841811,376,-10.27,21.26,12,0.00,-205.00,99.00,6600,20240404,-68.11,1611,20241111,30.66,2520,-16.47,20250115,1906,10.44,20250102,6600,-68.11,20240404,1611,30.66,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250305,161102,57,100.00,KONEX,,,N,N,N,N, ,N,2170,-45,5,-2.03,5767400,2637,903.08,2290,2290,2170,2545,1885,2215,2187.11,0.00,0,0,2368,2291,2213,2136,2058,2252,2097,89,330,500,1410,5,1,17841811,387,-10.59,21.92,12,0.01,-205.00,99.00,6600,20240404,-67.12,1611,20241111,34.70,2520,-13.89,20250115,1906,13.85,20250102,6600,-67.12,20240404,1611,34.70,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250305,151107,57,100.00,KONEX,,,N,N,N,N, ,N,2210,-5,5,-0.23,4569480,2085,714.04,2290,2290,2170,2545,1885,2215,2191.60,0.00,0,0,2368,2291,2213,2136,2058,2252,2097,89,330,500,1410,5,1,17841811,394,-10.78,22.32,12,0.01,-205.00,99.00,6600,20240404,-66.52,1611,20241111,37.18,2520,-12.30,20250115,1906,15.95,20250102,6600,-66.52,20240404,1611,37.18,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250305,141107,57,100.00,KONEX,,,N,N,N,N, ,N,2200,-15,5,-0.68,3724255,1701,582.53,2290,2290,2170,2545,1885,2215,2189.45,0.00,0,0,2368,2291,2213,2136,2058,2252,2097,89,330,500,1410,5,1,17841811,393,-10.73,22.22,12,0.01,-205.00,99.00,6600,20240404,-66.67,1611,20241111,36.56,2520,-12.70,20250115,1906,15.42,20250102,6600,-66.67,20240404,1611,36.56,20241111,0.00,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 20250306 161117 57 100.00 KONEX N N N N N 2080 -90 5 -4.15 8840710 4190 158.89 2290 2290 2080 2495 1845 2170 2109.95 0.00 0 0 2330 2250 2210 2130 2090 2230 2110 89 325 500 1380 5 1 17841811 371 -10.15 21.01 12 0.02 -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
3 20250306 151117 57 100.00 KONEX N N N N N 2180 10 2 0.46 3974840 1876 71.14 2290 2290 2105 2495 1845 2170 2118.78 0.00 0 0 2330 2250 2210 2130 2090 2230 2110 89 325 500 1380 5 1 17841811 389 -10.63 22.02 12 0.01 -205.00 99.00 6600 20240404 -66.97 1611 20241111 35.32 2520 -13.49 20250115 1906 14.38 20250102 6600 -66.97 20240404 1611 35.32 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
4 20250306 141116 57 100.00 KONEX N N N N N 2120 -50 5 -2.30 3124660 1475 55.93 2290 2290 2105 2495 1845 2170 2118.41 0.00 0 0 2330 2250 2210 2130 2090 2230 2110 89 325 500 1380 5 1 17841811 378 -10.34 21.41 12 0.01 -205.00 99.00 6600 20240404 -67.88 1611 20241111 31.60 2520 -15.87 20250115 1906 11.23 20250102 6600 -67.88 20240404 1611 31.60 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
5 20250306 131116 57 100.00 KONEX N N N N N 2120 -50 5 -2.30 3124660 1475 55.93 2290 2290 2105 2495 1845 2170 2118.41 0.00 0 0 2330 2250 2210 2130 2090 2230 2110 89 325 500 1380 5 1 17841811 378 -10.34 21.41 12 0.01 -205.00 99.00 6600 20240404 -67.88 1611 20241111 31.60 2520 -15.87 20250115 1906 11.23 20250102 6600 -67.88 20240404 1611 31.60 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
6 20250306 121116 57 100.00 KONEX N N N N N 2225 55 2 2.53 2574170 1217 46.15 2290 2290 2105 2495 1845 2170 2115.18 0.00 0 0 2330 2250 2210 2130 2090 2230 2110 89 325 500 1380 5 1 17841811 397 -10.85 22.47 12 0.01 -205.00 99.00 6600 20240404 -66.29 1611 20241111 38.11 2520 -11.71 20250115 1906 16.74 20250102 6600 -66.29 20240404 1611 38.11 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
7 20250306 111112 57 100.00 KONEX N N N N N 2225 55 2 2.53 2574170 1217 46.15 2290 2290 2105 2495 1845 2170 2115.18 0.00 0 0 2330 2250 2210 2130 2090 2230 2110 89 325 500 1380 5 1 17841811 397 -10.85 22.47 12 0.01 -205.00 99.00 6600 20240404 -66.29 1611 20241111 38.11 2520 -11.71 20250115 1906 16.74 20250102 6600 -66.29 20240404 1611 38.11 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
8 20250306 101115 57 100.00 KONEX N N N N N 2235 65 2 3.00 285170 133 5.04 2290 2290 2105 2495 1845 2170 2144.14 0.00 0 0 2330 2250 2210 2130 2090 2230 2110 89 325 500 1380 5 1 17841811 399 -10.90 22.58 12 0.00 -205.00 99.00 6600 20240404 -66.14 1611 20241111 38.73 2520 -11.31 20250115 1906 17.26 20250102 6600 -66.14 20240404 1611 38.73 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
9 20250306 091119 57 100.00 KONEX N N N N N 2105 -65 5 -3.00 215175 102 3.87 2290 2290 2105 2495 1845 2170 2109.56 0.00 0 0 2330 2250 2210 2130 2090 2230 2110 89 325 500 1380 5 1 17841811 376 -10.27 21.26 12 0.00 -205.00 99.00 6600 20240404 -68.11 1611 20241111 30.66 2520 -16.47 20250115 1906 10.44 20250102 6600 -68.11 20240404 1611 30.66 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
10 20250305 161102 57 100.00 KONEX N N N N N 2170 -45 5 -2.03 5767400 2637 903.08 2290 2290 2170 2545 1885 2215 2187.11 0.00 0 0 2368 2291 2213 2136 2058 2252 2097 89 330 500 1410 5 1 17841811 387 -10.59 21.92 12 0.01 -205.00 99.00 6600 20240404 -67.12 1611 20241111 34.70 2520 -13.89 20250115 1906 13.85 20250102 6600 -67.12 20240404 1611 34.70 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
11 20250305 151107 57 100.00 KONEX N N N N N 2210 -5 5 -0.23 4569480 2085 714.04 2290 2290 2170 2545 1885 2215 2191.60 0.00 0 0 2368 2291 2213 2136 2058 2252 2097 89 330 500 1410 5 1 17841811 394 -10.78 22.32 12 0.01 -205.00 99.00 6600 20240404 -66.52 1611 20241111 37.18 2520 -12.30 20250115 1906 15.95 20250102 6600 -66.52 20240404 1611 37.18 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
12 20250305 141107 57 100.00 KONEX N N N N N 2200 -15 5 -0.68 3724255 1701 582.53 2290 2290 2170 2545 1885 2215 2189.45 0.00 0 0 2368 2291 2213 2136 2058 2252 2097 89 330 500 1410 5 1 17841811 393 -10.73 22.22 12 0.01 -205.00 99.00 6600 20240404 -66.67 1611 20241111 36.56 2520 -12.70 20250115 1906 15.42 20250102 6600 -66.67 20240404 1611 36.56 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N