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
434190/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
20250306,161214,57,100.00,KONEX,,,N,N,N,N, ,N,5930,40,2,0.68,309760,53,51.96,5990,5990,5600,6770,5010,5890,5844.53,0.00,0,0,6063,5976,5843,5756,5623,5910,5690,37,880,500,3880,10,1,7369434,437,-144.63,2.91,12,0.00,-41.00,2038.00,6270,20240223,-5.42,4350,20240423,36.32,6000,-1.17,20250213,5000,18.60,20250205,6170,-3.89,20240306,4350,36.32,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250306,151214,57,100.00,KONEX,,,N,N,N,N, ,N,5770,-120,5,-2.04,163990,28,27.45,5990,5990,5600,6770,5010,5890,5856.79,0.00,0,0,6063,5976,5843,5756,5623,5910,5690,37,880,500,3880,10,1,7369434,425,-140.73,2.83,12,0.00,-41.00,2038.00,6270,20240223,-7.97,4350,20240423,32.64,6000,-3.83,20250213,5000,15.40,20250205,6170,-6.48,20240306,4350,32.64,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250306,141213,57,100.00,KONEX,,,N,N,N,N, ,N,5940,50,2,0.85,134640,23,22.55,5990,5990,5600,6770,5010,5890,5853.91,0.00,0,0,6063,5976,5843,5756,5623,5910,5690,37,880,500,3880,10,1,7369434,438,-144.88,2.91,12,0.00,-41.00,2038.00,6270,20240223,-5.26,4350,20240423,36.55,6000,-1.00,20250213,5000,18.80,20250205,6170,-3.73,20240306,4350,36.55,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250306,131214,57,100.00,KONEX,,,N,N,N,N, ,N,5750,-140,5,-2.38,93400,16,15.69,5990,5990,5600,6770,5010,5890,5837.50,0.00,0,0,6063,5976,5843,5756,5623,5910,5690,37,880,500,3880,10,1,7369434,424,-140.24,2.82,12,0.00,-41.00,2038.00,6270,20240223,-8.29,4350,20240423,32.18,6000,-4.17,20250213,5000,15.00,20250205,6170,-6.81,20240306,4350,32.18,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250306,121213,57,100.00,KONEX,,,N,N,N,N, ,N,5750,-140,5,-2.38,93400,16,15.69,5990,5990,5600,6770,5010,5890,5837.50,0.00,0,0,6063,5976,5843,5756,5623,5910,5690,37,880,500,3880,10,1,7369434,424,-140.24,2.82,12,0.00,-41.00,2038.00,6270,20240223,-8.29,4350,20240423,32.18,6000,-4.17,20250213,5000,15.00,20250205,6170,-6.81,20240306,4350,32.18,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250306,111209,57,100.00,KONEX,,,N,N,N,N, ,N,5960,70,2,1.19,87650,15,14.71,5990,5990,5600,6770,5010,5890,5843.33,0.00,0,0,6063,5976,5843,5756,5623,5910,5690,37,880,500,3880,10,1,7369434,439,-145.37,2.92,12,0.00,-41.00,2038.00,6270,20240223,-4.94,4350,20240423,37.01,6000,-0.67,20250213,5000,19.20,20250205,6170,-3.40,20240306,4350,37.01,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250306,101212,57,100.00,KONEX,,,N,N,N,N, ,N,5710,-180,5,-3.06,69980,12,11.76,5990,5990,5600,6770,5010,5890,5831.67,0.00,0,0,6063,5976,5843,5756,5623,5910,5690,37,880,500,3880,10,1,7369434,421,-139.27,2.80,12,0.00,-41.00,2038.00,6270,20240223,-8.93,4350,20240423,31.26,6000,-4.83,20250213,5000,14.20,20250205,6170,-7.46,20240306,4350,31.26,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250306,091217,57,100.00,KONEX,,,N,N,N,N, ,N,5990,100,2,1.70,29170,5,4.90,5990,5990,5600,6770,5010,5890,5834.00,0.00,0,0,6063,5976,5843,5756,5623,5910,5690,37,880,500,3880,10,1,7369434,441,-146.10,2.94,12,0.00,-41.00,2038.00,6270,20240223,-4.47,4350,20240423,37.70,6000,-0.17,20250213,5000,19.80,20250205,6170,-2.92,20240306,4350,37.70,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250305,161156,57,100.00,KONEX,,,N,N,N,N, ,N,5890,-40,5,-0.67,603760,102,850.00,5930,5930,5710,6810,5050,5930,5919.22,0.00,0,0,6230,6080,5840,5690,5450,5960,5570,37,880,500,3910,10,1,7369434,434,-143.66,2.89,12,0.00,-41.00,2038.00,6270,20240223,-6.06,4350,20240423,35.40,6000,-1.83,20250213,5000,17.80,20250205,6170,-4.54,20240306,4350,35.40,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250305,151204,57,100.00,KONEX,,,N,N,N,N, ,N,5890,-40,5,-0.67,603760,102,850.00,5930,5930,5710,6810,5050,5930,5919.22,0.00,0,0,6230,6080,5840,5690,5450,5960,5570,37,880,500,3910,10,1,7369434,434,-143.66,2.89,12,0.00,-41.00,2038.00,6270,20240223,-6.06,4350,20240423,35.40,6000,-1.83,20250213,5000,17.80,20250205,6170,-4.54,20240306,4350,35.40,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20250305,141204,57,100.00,KONEX,,,N,N,N,N, ,N,5910,-20,5,-0.34,592160,100,833.33,5930,5930,5910,6810,5050,5930,5921.60,0.00,0,0,6230,6080,5840,5690,5450,5960,5570,37,880,500,3910,10,1,7369434,436,-144.15,2.90,12,0.00,-41.00,2038.00,6270,20240223,-5.74,4350,20240423,35.86,6000,-1.50,20250213,5000,18.20,20250205,6170,-4.21,20240306,4350,35.86,20240423,0.00,N,434190,500,36 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 161214 57 100.00 KONEX N N N N N 5930 40 2 0.68 309760 53 51.96 5990 5990 5600 6770 5010 5890 5844.53 0.00 0 0 6063 5976 5843 5756 5623 5910 5690 37 880 500 3880 10 1 7369434 437 -144.63 2.91 12 0.00 -41.00 2038.00 6270 20240223 -5.42 4350 20240423 36.32 6000 -1.17 20250213 5000 18.60 20250205 6170 -3.89 20240306 4350 36.32 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
3 20250306 151214 57 100.00 KONEX N N N N N 5770 -120 5 -2.04 163990 28 27.45 5990 5990 5600 6770 5010 5890 5856.79 0.00 0 0 6063 5976 5843 5756 5623 5910 5690 37 880 500 3880 10 1 7369434 425 -140.73 2.83 12 0.00 -41.00 2038.00 6270 20240223 -7.97 4350 20240423 32.64 6000 -3.83 20250213 5000 15.40 20250205 6170 -6.48 20240306 4350 32.64 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
4 20250306 141213 57 100.00 KONEX N N N N N 5940 50 2 0.85 134640 23 22.55 5990 5990 5600 6770 5010 5890 5853.91 0.00 0 0 6063 5976 5843 5756 5623 5910 5690 37 880 500 3880 10 1 7369434 438 -144.88 2.91 12 0.00 -41.00 2038.00 6270 20240223 -5.26 4350 20240423 36.55 6000 -1.00 20250213 5000 18.80 20250205 6170 -3.73 20240306 4350 36.55 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
5 20250306 131214 57 100.00 KONEX N N N N N 5750 -140 5 -2.38 93400 16 15.69 5990 5990 5600 6770 5010 5890 5837.50 0.00 0 0 6063 5976 5843 5756 5623 5910 5690 37 880 500 3880 10 1 7369434 424 -140.24 2.82 12 0.00 -41.00 2038.00 6270 20240223 -8.29 4350 20240423 32.18 6000 -4.17 20250213 5000 15.00 20250205 6170 -6.81 20240306 4350 32.18 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
6 20250306 121213 57 100.00 KONEX N N N N N 5750 -140 5 -2.38 93400 16 15.69 5990 5990 5600 6770 5010 5890 5837.50 0.00 0 0 6063 5976 5843 5756 5623 5910 5690 37 880 500 3880 10 1 7369434 424 -140.24 2.82 12 0.00 -41.00 2038.00 6270 20240223 -8.29 4350 20240423 32.18 6000 -4.17 20250213 5000 15.00 20250205 6170 -6.81 20240306 4350 32.18 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
7 20250306 111209 57 100.00 KONEX N N N N N 5960 70 2 1.19 87650 15 14.71 5990 5990 5600 6770 5010 5890 5843.33 0.00 0 0 6063 5976 5843 5756 5623 5910 5690 37 880 500 3880 10 1 7369434 439 -145.37 2.92 12 0.00 -41.00 2038.00 6270 20240223 -4.94 4350 20240423 37.01 6000 -0.67 20250213 5000 19.20 20250205 6170 -3.40 20240306 4350 37.01 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
8 20250306 101212 57 100.00 KONEX N N N N N 5710 -180 5 -3.06 69980 12 11.76 5990 5990 5600 6770 5010 5890 5831.67 0.00 0 0 6063 5976 5843 5756 5623 5910 5690 37 880 500 3880 10 1 7369434 421 -139.27 2.80 12 0.00 -41.00 2038.00 6270 20240223 -8.93 4350 20240423 31.26 6000 -4.83 20250213 5000 14.20 20250205 6170 -7.46 20240306 4350 31.26 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
9 20250306 091217 57 100.00 KONEX N N N N N 5990 100 2 1.70 29170 5 4.90 5990 5990 5600 6770 5010 5890 5834.00 0.00 0 0 6063 5976 5843 5756 5623 5910 5690 37 880 500 3880 10 1 7369434 441 -146.10 2.94 12 0.00 -41.00 2038.00 6270 20240223 -4.47 4350 20240423 37.70 6000 -0.17 20250213 5000 19.80 20250205 6170 -2.92 20240306 4350 37.70 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
10 20250305 161156 57 100.00 KONEX N N N N N 5890 -40 5 -0.67 603760 102 850.00 5930 5930 5710 6810 5050 5930 5919.22 0.00 0 0 6230 6080 5840 5690 5450 5960 5570 37 880 500 3910 10 1 7369434 434 -143.66 2.89 12 0.00 -41.00 2038.00 6270 20240223 -6.06 4350 20240423 35.40 6000 -1.83 20250213 5000 17.80 20250205 6170 -4.54 20240306 4350 35.40 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
11 20250305 151204 57 100.00 KONEX N N N N N 5890 -40 5 -0.67 603760 102 850.00 5930 5930 5710 6810 5050 5930 5919.22 0.00 0 0 6230 6080 5840 5690 5450 5960 5570 37 880 500 3910 10 1 7369434 434 -143.66 2.89 12 0.00 -41.00 2038.00 6270 20240223 -6.06 4350 20240423 35.40 6000 -1.83 20250213 5000 17.80 20250205 6170 -4.54 20240306 4350 35.40 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
12 20250305 141204 57 100.00 KONEX N N N N N 5910 -20 5 -0.34 592160 100 833.33 5930 5930 5910 6810 5050 5930 5921.60 0.00 0 0 6230 6080 5840 5690 5450 5960 5570 37 880 500 3910 10 1 7369434 436 -144.15 2.90 12 0.00 -41.00 2038.00 6270 20240223 -5.74 4350 20240423 35.86 6000 -1.50 20250213 5000 18.20 20250205 6170 -4.21 20240306 4350 35.86 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N