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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,161146,57,100.00,KONEX,,,N,N,N,N, ,N,2020,-10,5,-0.49,4383055,2177,44.26,2030,2075,1990,2330,1730,2030,2013.35,0.00,0,0,2183,2106,2048,1971,1913,2077,1942,89,300,500,1290,5,1,17841811,360,-9.85,20.40,12,0.01,-205.00,99.00,6600,20240404,-69.39,1611,20241111,25.39,2520,-19.84,20250115,1906,5.98,20250102,6600,-69.39,20240404,1611,25.39,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250313,151146,57,100.00,KONEX,,,N,N,N,N, ,N,2020,-10,5,-0.49,4336595,2154,43.79,2030,2075,1990,2330,1730,2030,2013.28,0.00,0,0,2183,2106,2048,1971,1913,2077,1942,89,300,500,1290,5,1,17841811,360,-9.85,20.40,12,0.01,-205.00,99.00,6600,20240404,-69.39,1611,20241111,25.39,2520,-19.84,20250115,1906,5.98,20250102,6600,-69.39,20240404,1611,25.39,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250313,141147,57,100.00,KONEX,,,N,N,N,N, ,N,2020,-10,5,-0.49,3756840,1867,37.95,2030,2075,1990,2330,1730,2030,2012.23,0.00,0,0,2183,2106,2048,1971,1913,2077,1942,89,300,500,1290,5,1,17841811,360,-9.85,20.40,12,0.01,-205.00,99.00,6600,20240404,-69.39,1611,20241111,25.39,2520,-19.84,20250115,1906,5.98,20250102,6600,-69.39,20240404,1611,25.39,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250313,131146,57,100.00,KONEX,,,N,N,N,N, ,N,2020,-10,5,-0.49,3702760,1840,37.41,2030,2075,1990,2330,1730,2030,2012.37,0.00,0,0,2183,2106,2048,1971,1913,2077,1942,89,300,500,1290,5,1,17841811,360,-9.85,20.40,12,0.01,-205.00,99.00,6600,20240404,-69.39,1611,20241111,25.39,2520,-19.84,20250115,1906,5.98,20250102,6600,-69.39,20240404,1611,25.39,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250313,121146,57,100.00,KONEX,,,N,N,N,N, ,N,2020,-10,5,-0.49,2252400,1122,22.81,2030,2075,1990,2330,1730,2030,2007.49,0.00,0,0,2183,2106,2048,1971,1913,2077,1942,89,300,500,1290,5,1,17841811,360,-9.85,20.40,12,0.01,-205.00,99.00,6600,20240404,-69.39,1611,20241111,25.39,2520,-19.84,20250115,1906,5.98,20250102,6600,-69.39,20240404,1611,25.39,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250313,111148,57,100.00,KONEX,,,N,N,N,N, ,N,2020,-10,5,-0.49,1939300,967,19.66,2030,2075,1990,2330,1730,2030,2005.48,0.00,0,0,2183,2106,2048,1971,1913,2077,1942,89,300,500,1290,5,1,17841811,360,-9.85,20.40,12,0.01,-205.00,99.00,6600,20240404,-69.39,1611,20241111,25.39,2520,-19.84,20250115,1906,5.98,20250102,6600,-69.39,20240404,1611,25.39,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250313,101145,57,100.00,KONEX,,,N,N,N,N, ,N,2030,0,3,0.00,186840,92,1.87,2030,2075,2030,2330,1730,2030,2030.87,0.00,0,0,2183,2106,2048,1971,1913,2077,1942,89,300,500,1290,5,1,17841811,362,-9.90,20.51,12,0.00,-205.00,99.00,6600,20240404,-69.24,1611,20241111,26.01,2520,-19.44,20250115,1906,6.51,20250102,6600,-69.24,20240404,1611,26.01,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250313,091149,57,100.00,KONEX,,,N,N,N,N, ,N,2075,45,2,2.22,176655,87,1.77,2030,2075,2030,2330,1730,2030,2030.52,0.00,0,0,2183,2106,2048,1971,1913,2077,1942,89,300,500,1290,5,1,17841811,370,-10.12,20.96,12,0.00,-205.00,99.00,6600,20240404,-68.56,1611,20241111,28.80,2520,-17.66,20250115,1906,8.87,20250102,6600,-68.56,20240404,1611,28.80,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250312,161139,57,100.00,KONEX,,,N,N,N,N, ,N,2030,-50,5,-2.40,9936529,4919,62.80,2080,2125,1990,2390,1770,2080,2020.03,0.00,0,0,2223,2151,2078,2006,1933,2187,2042,89,310,500,1330,5,1,17841811,362,-9.90,20.51,12,0.03,-205.00,99.00,6600,20240404,-69.24,1611,20241111,26.01,2520,-19.44,20250115,1906,6.51,20250102,6600,-69.24,20240404,1611,26.01,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250312,151140,57,100.00,KONEX,,,N,N,N,N, ,N,2030,-50,5,-2.40,9814729,4859,62.03,2080,2125,1990,2390,1770,2080,2019.91,0.00,0,0,2223,2151,2078,2006,1933,2187,2042,89,310,500,1330,5,1,17841811,362,-9.90,20.51,12,0.03,-205.00,99.00,6600,20240404,-69.24,1611,20241111,26.01,2520,-19.44,20250115,1906,6.51,20250102,6600,-69.24,20240404,1611,26.01,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20250312,141138,57,100.00,KONEX,,,N,N,N,N, ,N,2040,-40,5,-1.92,9710949,4808,61.38,2080,2125,1990,2390,1770,2080,2019.75,0.00,0,0,2223,2151,2078,2006,1933,2187,2042,89,310,500,1330,5,1,17841811,364,-9.95,20.61,12,0.03,-205.00,99.00,6600,20240404,-69.09,1611,20241111,26.63,2520,-19.05,20250115,1906,7.03,20250102,6600,-69.09,20240404,1611,26.63,20241111,0.00,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 20250313 161146 57 100.00 KONEX N N N N N 2020 -10 5 -0.49 4383055 2177 44.26 2030 2075 1990 2330 1730 2030 2013.35 0.00 0 0 2183 2106 2048 1971 1913 2077 1942 89 300 500 1290 5 1 17841811 360 -9.85 20.40 12 0.01 -205.00 99.00 6600 20240404 -69.39 1611 20241111 25.39 2520 -19.84 20250115 1906 5.98 20250102 6600 -69.39 20240404 1611 25.39 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
3 20250313 151146 57 100.00 KONEX N N N N N 2020 -10 5 -0.49 4336595 2154 43.79 2030 2075 1990 2330 1730 2030 2013.28 0.00 0 0 2183 2106 2048 1971 1913 2077 1942 89 300 500 1290 5 1 17841811 360 -9.85 20.40 12 0.01 -205.00 99.00 6600 20240404 -69.39 1611 20241111 25.39 2520 -19.84 20250115 1906 5.98 20250102 6600 -69.39 20240404 1611 25.39 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
4 20250313 141147 57 100.00 KONEX N N N N N 2020 -10 5 -0.49 3756840 1867 37.95 2030 2075 1990 2330 1730 2030 2012.23 0.00 0 0 2183 2106 2048 1971 1913 2077 1942 89 300 500 1290 5 1 17841811 360 -9.85 20.40 12 0.01 -205.00 99.00 6600 20240404 -69.39 1611 20241111 25.39 2520 -19.84 20250115 1906 5.98 20250102 6600 -69.39 20240404 1611 25.39 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
5 20250313 131146 57 100.00 KONEX N N N N N 2020 -10 5 -0.49 3702760 1840 37.41 2030 2075 1990 2330 1730 2030 2012.37 0.00 0 0 2183 2106 2048 1971 1913 2077 1942 89 300 500 1290 5 1 17841811 360 -9.85 20.40 12 0.01 -205.00 99.00 6600 20240404 -69.39 1611 20241111 25.39 2520 -19.84 20250115 1906 5.98 20250102 6600 -69.39 20240404 1611 25.39 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
6 20250313 121146 57 100.00 KONEX N N N N N 2020 -10 5 -0.49 2252400 1122 22.81 2030 2075 1990 2330 1730 2030 2007.49 0.00 0 0 2183 2106 2048 1971 1913 2077 1942 89 300 500 1290 5 1 17841811 360 -9.85 20.40 12 0.01 -205.00 99.00 6600 20240404 -69.39 1611 20241111 25.39 2520 -19.84 20250115 1906 5.98 20250102 6600 -69.39 20240404 1611 25.39 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
7 20250313 111148 57 100.00 KONEX N N N N N 2020 -10 5 -0.49 1939300 967 19.66 2030 2075 1990 2330 1730 2030 2005.48 0.00 0 0 2183 2106 2048 1971 1913 2077 1942 89 300 500 1290 5 1 17841811 360 -9.85 20.40 12 0.01 -205.00 99.00 6600 20240404 -69.39 1611 20241111 25.39 2520 -19.84 20250115 1906 5.98 20250102 6600 -69.39 20240404 1611 25.39 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
8 20250313 101145 57 100.00 KONEX N N N N N 2030 0 3 0.00 186840 92 1.87 2030 2075 2030 2330 1730 2030 2030.87 0.00 0 0 2183 2106 2048 1971 1913 2077 1942 89 300 500 1290 5 1 17841811 362 -9.90 20.51 12 0.00 -205.00 99.00 6600 20240404 -69.24 1611 20241111 26.01 2520 -19.44 20250115 1906 6.51 20250102 6600 -69.24 20240404 1611 26.01 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
9 20250313 091149 57 100.00 KONEX N N N N N 2075 45 2 2.22 176655 87 1.77 2030 2075 2030 2330 1730 2030 2030.52 0.00 0 0 2183 2106 2048 1971 1913 2077 1942 89 300 500 1290 5 1 17841811 370 -10.12 20.96 12 0.00 -205.00 99.00 6600 20240404 -68.56 1611 20241111 28.80 2520 -17.66 20250115 1906 8.87 20250102 6600 -68.56 20240404 1611 28.80 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
10 20250312 161139 57 100.00 KONEX N N N N N 2030 -50 5 -2.40 9936529 4919 62.80 2080 2125 1990 2390 1770 2080 2020.03 0.00 0 0 2223 2151 2078 2006 1933 2187 2042 89 310 500 1330 5 1 17841811 362 -9.90 20.51 12 0.03 -205.00 99.00 6600 20240404 -69.24 1611 20241111 26.01 2520 -19.44 20250115 1906 6.51 20250102 6600 -69.24 20240404 1611 26.01 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
11 20250312 151140 57 100.00 KONEX N N N N N 2030 -50 5 -2.40 9814729 4859 62.03 2080 2125 1990 2390 1770 2080 2019.91 0.00 0 0 2223 2151 2078 2006 1933 2187 2042 89 310 500 1330 5 1 17841811 362 -9.90 20.51 12 0.03 -205.00 99.00 6600 20240404 -69.24 1611 20241111 26.01 2520 -19.44 20250115 1906 6.51 20250102 6600 -69.24 20240404 1611 26.01 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N
12 20250312 141138 57 100.00 KONEX N N N N N 2040 -40 5 -1.92 9710949 4808 61.38 2080 2125 1990 2390 1770 2080 2019.75 0.00 0 0 2223 2151 2078 2006 1933 2187 2042 89 310 500 1330 5 1 17841811 364 -9.95 20.61 12 0.03 -205.00 99.00 6600 20240404 -69.09 1611 20241111 26.63 2520 -19.05 20250115 1906 7.03 20250102 6600 -69.09 20240404 1611 26.63 20241111 0.00 N 343090 500 89 억 0 N N 0 N 00 N