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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
162120/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
20250312,160848,57,100.00,KONEX,,,N,N,N,N, ,N,3690,-100,5,-2.64,34599905,9357,612.77,3755,3975,3650,4355,3225,3790,3697.76,0.21,0,0,3883,3836,3793,3746,3703,3815,3725,56,565,500,2420,5,1,11156602,412,15.25,2.44,12,0.08,242.00,1515.00,6430,20240717,-42.61,2600,20250204,41.92,4290,-13.99,20250218,2600,41.92,20250204,6430,-42.61,20240717,2600,41.92,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250312,150849,57,100.00,KONEX,,,N,N,N,N, ,N,3695,-95,5,-2.51,34577765,9351,612.38,3755,3975,3650,4355,3225,3790,3697.76,0.21,0,0,3883,3836,3793,3746,3703,3815,3725,56,565,500,2420,5,1,11156602,412,15.27,2.44,12,0.08,242.00,1515.00,6430,20240717,-42.53,2600,20250204,42.12,4290,-13.87,20250218,2600,42.12,20250204,6430,-42.53,20240717,2600,42.12,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250312,140847,57,100.00,KONEX,,,N,N,N,N, ,N,3725,-65,5,-1.72,33596940,9085,594.96,3755,3975,3650,4355,3225,3790,3698.07,0.21,0,0,3883,3836,3793,3746,3703,3815,3725,56,565,500,2420,5,1,11156602,416,15.39,2.46,12,0.08,242.00,1515.00,6430,20240717,-42.07,2600,20250204,43.27,4290,-13.17,20250218,2600,43.27,20250204,6430,-42.07,20240717,2600,43.27,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250312,130847,57,100.00,KONEX,,,N,N,N,N, ,N,3755,-35,5,-0.92,28188240,7605,498.04,3755,3975,3690,4355,3225,3790,3706.54,0.21,0,0,3883,3836,3793,3746,3703,3815,3725,56,565,500,2420,5,1,11156602,419,15.52,2.48,12,0.07,242.00,1515.00,6430,20240717,-41.60,2600,20250204,44.42,4290,-12.47,20250218,2600,44.42,20250204,6430,-41.60,20240717,2600,44.42,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250312,120849,57,100.00,KONEX,,,N,N,N,N, ,N,3755,-35,5,-0.92,27510985,7424,486.18,3755,3975,3690,4355,3225,3790,3705.68,0.21,0,0,3883,3836,3793,3746,3703,3815,3725,56,565,500,2420,5,1,11156602,419,15.52,2.48,12,0.07,242.00,1515.00,6430,20240717,-41.60,2600,20250204,44.42,4290,-12.47,20250218,2600,44.42,20250204,6430,-41.60,20240717,2600,44.42,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250312,110843,57,100.00,KONEX,,,N,N,N,N, ,N,3775,-15,5,-0.40,19924775,5371,351.74,3755,3975,3700,4355,3225,3790,3709.70,0.21,0,0,3883,3836,3793,3746,3703,3815,3725,56,565,500,2420,5,1,11156602,421,15.60,2.49,12,0.05,242.00,1515.00,6430,20240717,-41.29,2600,20250204,45.19,4290,-12.00,20250218,2600,45.19,20250204,6430,-41.29,20240717,2600,45.19,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250312,100845,57,100.00,KONEX,,,N,N,N,N, ,N,3700,-90,5,-2.37,18723460,5047,330.52,3755,3975,3700,4355,3225,3790,3709.82,0.21,0,0,3883,3836,3793,3746,3703,3815,3725,56,565,500,2420,5,1,11156602,413,15.29,2.44,12,0.05,242.00,1515.00,6430,20240717,-42.46,2600,20250204,42.31,4290,-13.75,20250218,2600,42.31,20250204,6430,-42.46,20240717,2600,42.31,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250312,090851,57,100.00,KONEX,,,N,N,N,N, ,N,3975,185,2,4.88,195700,52,3.41,3755,3975,3755,4355,3225,3790,3763.46,0.21,0,0,3883,3836,3793,3746,3703,3815,3725,56,565,500,2420,5,1,11156602,443,16.43,2.62,12,0.00,242.00,1515.00,6430,20240717,-38.18,2600,20250204,52.88,4290,-7.34,20250218,2600,52.88,20250204,6430,-38.18,20240717,2600,52.88,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250311,160840,57,100.00,KONEX,,,N,N,N,N, ,N,3790,-50,5,-1.30,5788170,1527,25.89,3840,3840,3750,4415,3265,3840,3790.55,0.21,0,0,4263,4051,3878,3666,3493,3965,3580,56,575,500,2450,5,1,11156602,423,15.66,2.50,12,0.01,242.00,1515.00,6430,20240717,-41.06,2600,20250204,45.77,4290,-11.66,20250218,2600,45.77,20250204,6430,-41.06,20240717,2600,45.77,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250311,150843,57,100.00,KONEX,,,N,N,N,N, ,N,3790,-50,5,-1.30,5761640,1520,25.78,3840,3840,3750,4415,3265,3840,3790.55,0.21,0,0,4263,4051,3878,3666,3493,3965,3580,56,575,500,2450,5,1,11156602,423,15.66,2.50,12,0.01,242.00,1515.00,6430,20240717,-41.06,2600,20250204,45.77,4290,-11.66,20250218,2600,45.77,20250204,6430,-41.06,20240717,2600,45.77,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250311,140845,57,100.00,KONEX,,,N,N,N,N, ,N,3790,-50,5,-1.30,4999850,1319,22.37,3840,3840,3750,4415,3265,3840,3790.64,0.21,0,0,4263,4051,3878,3666,3493,3965,3580,56,575,500,2450,5,1,11156602,423,15.66,2.50,12,0.01,242.00,1515.00,6430,20240717,-41.06,2600,20250204,45.77,4290,-11.66,20250218,2600,45.77,20250204,6430,-41.06,20240717,2600,45.77,20250204,0.00,N,162120,500,55 억,,23026,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 20250312 160848 57 100.00 KONEX N N N N N 3690 -100 5 -2.64 34599905 9357 612.77 3755 3975 3650 4355 3225 3790 3697.76 0.21 0 0 3883 3836 3793 3746 3703 3815 3725 56 565 500 2420 5 1 11156602 412 15.25 2.44 12 0.08 242.00 1515.00 6430 20240717 -42.61 2600 20250204 41.92 4290 -13.99 20250218 2600 41.92 20250204 6430 -42.61 20240717 2600 41.92 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
3 20250312 150849 57 100.00 KONEX N N N N N 3695 -95 5 -2.51 34577765 9351 612.38 3755 3975 3650 4355 3225 3790 3697.76 0.21 0 0 3883 3836 3793 3746 3703 3815 3725 56 565 500 2420 5 1 11156602 412 15.27 2.44 12 0.08 242.00 1515.00 6430 20240717 -42.53 2600 20250204 42.12 4290 -13.87 20250218 2600 42.12 20250204 6430 -42.53 20240717 2600 42.12 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
4 20250312 140847 57 100.00 KONEX N N N N N 3725 -65 5 -1.72 33596940 9085 594.96 3755 3975 3650 4355 3225 3790 3698.07 0.21 0 0 3883 3836 3793 3746 3703 3815 3725 56 565 500 2420 5 1 11156602 416 15.39 2.46 12 0.08 242.00 1515.00 6430 20240717 -42.07 2600 20250204 43.27 4290 -13.17 20250218 2600 43.27 20250204 6430 -42.07 20240717 2600 43.27 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
5 20250312 130847 57 100.00 KONEX N N N N N 3755 -35 5 -0.92 28188240 7605 498.04 3755 3975 3690 4355 3225 3790 3706.54 0.21 0 0 3883 3836 3793 3746 3703 3815 3725 56 565 500 2420 5 1 11156602 419 15.52 2.48 12 0.07 242.00 1515.00 6430 20240717 -41.60 2600 20250204 44.42 4290 -12.47 20250218 2600 44.42 20250204 6430 -41.60 20240717 2600 44.42 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
6 20250312 120849 57 100.00 KONEX N N N N N 3755 -35 5 -0.92 27510985 7424 486.18 3755 3975 3690 4355 3225 3790 3705.68 0.21 0 0 3883 3836 3793 3746 3703 3815 3725 56 565 500 2420 5 1 11156602 419 15.52 2.48 12 0.07 242.00 1515.00 6430 20240717 -41.60 2600 20250204 44.42 4290 -12.47 20250218 2600 44.42 20250204 6430 -41.60 20240717 2600 44.42 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
7 20250312 110843 57 100.00 KONEX N N N N N 3775 -15 5 -0.40 19924775 5371 351.74 3755 3975 3700 4355 3225 3790 3709.70 0.21 0 0 3883 3836 3793 3746 3703 3815 3725 56 565 500 2420 5 1 11156602 421 15.60 2.49 12 0.05 242.00 1515.00 6430 20240717 -41.29 2600 20250204 45.19 4290 -12.00 20250218 2600 45.19 20250204 6430 -41.29 20240717 2600 45.19 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
8 20250312 100845 57 100.00 KONEX N N N N N 3700 -90 5 -2.37 18723460 5047 330.52 3755 3975 3700 4355 3225 3790 3709.82 0.21 0 0 3883 3836 3793 3746 3703 3815 3725 56 565 500 2420 5 1 11156602 413 15.29 2.44 12 0.05 242.00 1515.00 6430 20240717 -42.46 2600 20250204 42.31 4290 -13.75 20250218 2600 42.31 20250204 6430 -42.46 20240717 2600 42.31 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
9 20250312 090851 57 100.00 KONEX N N N N N 3975 185 2 4.88 195700 52 3.41 3755 3975 3755 4355 3225 3790 3763.46 0.21 0 0 3883 3836 3793 3746 3703 3815 3725 56 565 500 2420 5 1 11156602 443 16.43 2.62 12 0.00 242.00 1515.00 6430 20240717 -38.18 2600 20250204 52.88 4290 -7.34 20250218 2600 52.88 20250204 6430 -38.18 20240717 2600 52.88 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
10 20250311 160840 57 100.00 KONEX N N N N N 3790 -50 5 -1.30 5788170 1527 25.89 3840 3840 3750 4415 3265 3840 3790.55 0.21 0 0 4263 4051 3878 3666 3493 3965 3580 56 575 500 2450 5 1 11156602 423 15.66 2.50 12 0.01 242.00 1515.00 6430 20240717 -41.06 2600 20250204 45.77 4290 -11.66 20250218 2600 45.77 20250204 6430 -41.06 20240717 2600 45.77 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
11 20250311 150843 57 100.00 KONEX N N N N N 3790 -50 5 -1.30 5761640 1520 25.78 3840 3840 3750 4415 3265 3840 3790.55 0.21 0 0 4263 4051 3878 3666 3493 3965 3580 56 575 500 2450 5 1 11156602 423 15.66 2.50 12 0.01 242.00 1515.00 6430 20240717 -41.06 2600 20250204 45.77 4290 -11.66 20250218 2600 45.77 20250204 6430 -41.06 20240717 2600 45.77 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
12 20250311 140845 57 100.00 KONEX N N N N N 3790 -50 5 -1.30 4999850 1319 22.37 3840 3840 3750 4415 3265 3840 3790.64 0.21 0 0 4263 4051 3878 3666 3493 3965 3580 56 575 500 2450 5 1 11156602 423 15.66 2.50 12 0.01 242.00 1515.00 6430 20240717 -41.06 2600 20250204 45.77 4290 -11.66 20250218 2600 45.77 20250204 6430 -41.06 20240717 2600 45.77 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N