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
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
20250306,160832,57,100.00,KONEX,,,N,N,N,N, ,N,3975,-80,5,-1.97,12767700,3214,414.71,4055,4055,3920,4660,3450,4055,3972.53,0.21,0,0,4188,4121,4033,3966,3878,4077,3922,56,605,500,2590,5,1,11156602,443,16.43,2.62,12,0.03,242.00,1515.00,6430,20240717,-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
20250306,150831,57,100.00,KONEX,,,N,N,N,N, ,N,3965,-90,5,-2.22,11131200,2802,361.55,4055,4055,3920,4660,3450,4055,3972.59,0.21,0,0,4188,4121,4033,3966,3878,4077,3922,56,605,500,2590,5,1,11156602,442,16.38,2.62,12,0.03,242.00,1515.00,6430,20240717,-38.34,2600,20250204,52.50,4290,-7.58,20250218,2600,52.50,20250204,6430,-38.34,20240717,2600,52.50,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250306,140830,57,100.00,KONEX,,,N,N,N,N, ,N,3980,-75,5,-1.85,9711630,2444,315.35,4055,4055,3920,4660,3450,4055,3973.66,0.21,0,0,4188,4121,4033,3966,3878,4077,3922,56,605,500,2590,5,1,11156602,444,16.45,2.63,12,0.02,242.00,1515.00,6430,20240717,-38.10,2600,20250204,53.08,4290,-7.23,20250218,2600,53.08,20250204,6430,-38.10,20240717,2600,53.08,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250306,130832,57,100.00,KONEX,,,N,N,N,N, ,N,3990,-65,5,-1.60,9655910,2430,313.55,4055,4055,3920,4660,3450,4055,3973.63,0.21,0,0,4188,4121,4033,3966,3878,4077,3922,56,605,500,2590,5,1,11156602,445,16.49,2.63,12,0.02,242.00,1515.00,6430,20240717,-37.95,2600,20250204,53.46,4290,-6.99,20250218,2600,53.46,20250204,6430,-37.95,20240717,2600,53.46,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250306,120830,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-55,5,-1.36,9635960,2425,312.90,4055,4055,3920,4660,3450,4055,3973.59,0.21,0,0,4188,4121,4033,3966,3878,4077,3922,56,605,500,2590,5,1,11156602,446,16.53,2.64,12,0.02,242.00,1515.00,6430,20240717,-37.79,2600,20250204,53.85,4290,-6.76,20250218,2600,53.85,20250204,6430,-37.79,20240717,2600,53.85,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250306,110827,57,100.00,KONEX,,,N,N,N,N, ,N,4025,-30,5,-0.74,9627960,2423,312.65,4055,4055,3920,4660,3450,4055,3973.57,0.21,0,0,4188,4121,4033,3966,3878,4077,3922,56,605,500,2590,5,1,11156602,449,16.63,2.66,12,0.02,242.00,1515.00,6430,20240717,-37.40,2600,20250204,54.81,4290,-6.18,20250218,2600,54.81,20250204,6430,-37.40,20240717,2600,54.81,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250306,100830,57,100.00,KONEX,,,N,N,N,N, ,N,4025,-30,5,-0.74,9627960,2423,312.65,4055,4055,3920,4660,3450,4055,3973.57,0.21,0,0,4188,4121,4033,3966,3878,4077,3922,56,605,500,2590,5,1,11156602,449,16.63,2.66,12,0.02,242.00,1515.00,6430,20240717,-37.40,2600,20250204,54.81,4290,-6.18,20250218,2600,54.81,20250204,6430,-37.40,20240717,2600,54.81,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250306,090833,57,100.00,KONEX,,,N,N,N,N, ,N,4050,-5,5,-0.12,418155,106,13.68,4055,4055,3920,4660,3450,4055,3944.86,0.21,0,0,4188,4121,4033,3966,3878,4077,3922,56,605,500,2590,5,1,11156602,452,16.74,2.67,12,0.00,242.00,1515.00,6430,20240717,-37.01,2600,20250204,55.77,4290,-5.59,20250218,2600,55.77,20250204,6430,-37.01,20240717,2600,55.77,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250305,160821,57,100.00,KONEX,,,N,N,N,N, ,N,4055,35,2,0.87,3091100,775,19.37,4100,4100,3945,4620,3420,4020,3988.52,0.21,0,0,4120,4070,4035,3985,3950,4052,3967,56,600,500,2570,5,1,11156602,452,16.76,2.68,12,0.01,242.00,1515.00,6430,20240717,-36.94,2600,20250204,55.96,4290,-5.48,20250218,2600,55.96,20250204,6430,-36.94,20240717,2600,55.96,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250305,150825,57,100.00,KONEX,,,N,N,N,N, ,N,4060,40,2,1.00,3010550,755,18.87,4100,4100,3945,4620,3420,4020,3987.48,0.21,0,0,4120,4070,4035,3985,3950,4052,3967,56,600,500,2570,5,1,11156602,453,16.78,2.68,12,0.01,242.00,1515.00,6430,20240717,-36.86,2600,20250204,56.15,4290,-5.36,20250218,2600,56.15,20250204,6430,-36.86,20240717,2600,56.15,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250305,140824,57,100.00,KONEX,,,N,N,N,N, ,N,4080,60,2,1.49,89740,22,0.55,4100,4100,4045,4620,3420,4020,4079.09,0.21,0,0,4120,4070,4035,3985,3950,4052,3967,56,600,500,2570,5,1,11156602,455,16.86,2.69,12,0.00,242.00,1515.00,6430,20240717,-36.55,2600,20250204,56.92,4290,-4.90,20250218,2600,56.92,20250204,6430,-36.55,20240717,2600,56.92,20250204,0.00,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 20250306 160832 57 100.00 KONEX N N N N N 3975 -80 5 -1.97 12767700 3214 414.71 4055 4055 3920 4660 3450 4055 3972.53 0.21 0 0 4188 4121 4033 3966 3878 4077 3922 56 605 500 2590 5 1 11156602 443 16.43 2.62 12 0.03 242.00 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
3 20250306 150831 57 100.00 KONEX N N N N N 3965 -90 5 -2.22 11131200 2802 361.55 4055 4055 3920 4660 3450 4055 3972.59 0.21 0 0 4188 4121 4033 3966 3878 4077 3922 56 605 500 2590 5 1 11156602 442 16.38 2.62 12 0.03 242.00 1515.00 6430 20240717 -38.34 2600 20250204 52.50 4290 -7.58 20250218 2600 52.50 20250204 6430 -38.34 20240717 2600 52.50 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
4 20250306 140830 57 100.00 KONEX N N N N N 3980 -75 5 -1.85 9711630 2444 315.35 4055 4055 3920 4660 3450 4055 3973.66 0.21 0 0 4188 4121 4033 3966 3878 4077 3922 56 605 500 2590 5 1 11156602 444 16.45 2.63 12 0.02 242.00 1515.00 6430 20240717 -38.10 2600 20250204 53.08 4290 -7.23 20250218 2600 53.08 20250204 6430 -38.10 20240717 2600 53.08 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
5 20250306 130832 57 100.00 KONEX N N N N N 3990 -65 5 -1.60 9655910 2430 313.55 4055 4055 3920 4660 3450 4055 3973.63 0.21 0 0 4188 4121 4033 3966 3878 4077 3922 56 605 500 2590 5 1 11156602 445 16.49 2.63 12 0.02 242.00 1515.00 6430 20240717 -37.95 2600 20250204 53.46 4290 -6.99 20250218 2600 53.46 20250204 6430 -37.95 20240717 2600 53.46 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
6 20250306 120830 57 100.00 KONEX N N N N N 4000 -55 5 -1.36 9635960 2425 312.90 4055 4055 3920 4660 3450 4055 3973.59 0.21 0 0 4188 4121 4033 3966 3878 4077 3922 56 605 500 2590 5 1 11156602 446 16.53 2.64 12 0.02 242.00 1515.00 6430 20240717 -37.79 2600 20250204 53.85 4290 -6.76 20250218 2600 53.85 20250204 6430 -37.79 20240717 2600 53.85 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
7 20250306 110827 57 100.00 KONEX N N N N N 4025 -30 5 -0.74 9627960 2423 312.65 4055 4055 3920 4660 3450 4055 3973.57 0.21 0 0 4188 4121 4033 3966 3878 4077 3922 56 605 500 2590 5 1 11156602 449 16.63 2.66 12 0.02 242.00 1515.00 6430 20240717 -37.40 2600 20250204 54.81 4290 -6.18 20250218 2600 54.81 20250204 6430 -37.40 20240717 2600 54.81 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
8 20250306 100830 57 100.00 KONEX N N N N N 4025 -30 5 -0.74 9627960 2423 312.65 4055 4055 3920 4660 3450 4055 3973.57 0.21 0 0 4188 4121 4033 3966 3878 4077 3922 56 605 500 2590 5 1 11156602 449 16.63 2.66 12 0.02 242.00 1515.00 6430 20240717 -37.40 2600 20250204 54.81 4290 -6.18 20250218 2600 54.81 20250204 6430 -37.40 20240717 2600 54.81 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
9 20250306 090833 57 100.00 KONEX N N N N N 4050 -5 5 -0.12 418155 106 13.68 4055 4055 3920 4660 3450 4055 3944.86 0.21 0 0 4188 4121 4033 3966 3878 4077 3922 56 605 500 2590 5 1 11156602 452 16.74 2.67 12 0.00 242.00 1515.00 6430 20240717 -37.01 2600 20250204 55.77 4290 -5.59 20250218 2600 55.77 20250204 6430 -37.01 20240717 2600 55.77 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
10 20250305 160821 57 100.00 KONEX N N N N N 4055 35 2 0.87 3091100 775 19.37 4100 4100 3945 4620 3420 4020 3988.52 0.21 0 0 4120 4070 4035 3985 3950 4052 3967 56 600 500 2570 5 1 11156602 452 16.76 2.68 12 0.01 242.00 1515.00 6430 20240717 -36.94 2600 20250204 55.96 4290 -5.48 20250218 2600 55.96 20250204 6430 -36.94 20240717 2600 55.96 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
11 20250305 150825 57 100.00 KONEX N N N N N 4060 40 2 1.00 3010550 755 18.87 4100 4100 3945 4620 3420 4020 3987.48 0.21 0 0 4120 4070 4035 3985 3950 4052 3967 56 600 500 2570 5 1 11156602 453 16.78 2.68 12 0.01 242.00 1515.00 6430 20240717 -36.86 2600 20250204 56.15 4290 -5.36 20250218 2600 56.15 20250204 6430 -36.86 20240717 2600 56.15 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
12 20250305 140824 57 100.00 KONEX N N N N N 4080 60 2 1.49 89740 22 0.55 4100 4100 4045 4620 3420 4020 4079.09 0.21 0 0 4120 4070 4035 3985 3950 4052 3967 56 600 500 2570 5 1 11156602 455 16.86 2.69 12 0.00 242.00 1515.00 6430 20240717 -36.55 2600 20250204 56.92 4290 -4.90 20250218 2600 56.92 20250204 6430 -36.55 20240717 2600 56.92 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N