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
176590/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
20250306,160839,57,100.00,KONEX,,,N,N,N,N, ,N,7990,440,2,5.83,43515960,5675,75.12,7600,8000,7400,8680,6420,7550,7668.01,0.00,0,0,7596,7572,7526,7502,7456,7585,7515,29,1130,500,4680,10,1,5823333,465,-16.93,3.24,12,0.10,-472.00,2466.00,9870,20240826,-19.05,5210,20250117,53.36,8200,-2.56,20250217,5210,53.36,20250117,9870,-19.05,20240826,5210,53.36,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250306,150838,57,100.00,KONEX,,,N,N,N,N, ,N,7990,440,2,5.83,43515960,5675,75.12,7600,8000,7400,8680,6420,7550,7668.01,0.00,0,0,7596,7572,7526,7502,7456,7585,7515,29,1130,500,4680,10,1,5823333,465,-16.93,3.24,12,0.10,-472.00,2466.00,9870,20240826,-19.05,5210,20250117,53.36,8200,-2.56,20250217,5210,53.36,20250117,9870,-19.05,20240826,5210,53.36,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250306,140837,57,100.00,KONEX,,,N,N,N,N, ,N,7990,440,2,5.83,43515960,5675,75.12,7600,8000,7400,8680,6420,7550,7668.01,0.00,0,0,7596,7572,7526,7502,7456,7585,7515,29,1130,500,4680,10,1,5823333,465,-16.93,3.24,12,0.10,-472.00,2466.00,9870,20240826,-19.05,5210,20250117,53.36,8200,-2.56,20250217,5210,53.36,20250117,9870,-19.05,20240826,5210,53.36,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250306,130839,57,100.00,KONEX,,,N,N,N,N, ,N,7650,100,2,1.32,5154130,679,8.99,7600,7650,7400,8680,6420,7550,7590.77,0.00,0,0,7596,7572,7526,7502,7456,7585,7515,29,1130,500,4680,10,1,5823333,445,-16.21,3.10,12,0.01,-472.00,2466.00,9870,20240826,-22.49,5210,20250117,46.83,8200,-6.71,20250217,5210,46.83,20250117,9870,-22.49,20240826,5210,46.83,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250306,120837,57,100.00,KONEX,,,N,N,N,N, ,N,7650,100,2,1.32,5154130,679,8.99,7600,7650,7400,8680,6420,7550,7590.77,0.00,0,0,7596,7572,7526,7502,7456,7585,7515,29,1130,500,4680,10,1,5823333,445,-16.21,3.10,12,0.01,-472.00,2466.00,9870,20240826,-22.49,5210,20250117,46.83,8200,-6.71,20250217,5210,46.83,20250117,9870,-22.49,20240826,5210,46.83,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250306,110835,57,100.00,KONEX,,,N,N,N,N, ,N,7600,50,2,0.66,4090870,539,7.13,7600,7600,7400,8680,6420,7550,7589.74,0.00,0,0,7596,7572,7526,7502,7456,7585,7515,29,1130,500,4680,10,1,5823333,443,-16.10,3.08,12,0.01,-472.00,2466.00,9870,20240826,-23.00,5210,20250117,45.87,8200,-7.32,20250217,5210,45.87,20250117,9870,-23.00,20240826,5210,45.87,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250306,100837,57,100.00,KONEX,,,N,N,N,N, ,N,7550,0,3,0.00,0,0,0.00,0,0,0,8680,6420,7550,0.00,0.00,0,0,7596,7572,7526,7502,7456,7585,7515,29,1130,500,4680,10,1,5823333,440,-16.00,3.06,12,0.00,-472.00,2466.00,9870,20240826,-23.51,5210,20250117,44.91,8200,-7.93,20250217,5210,44.91,20250117,9870,-23.51,20240826,5210,44.91,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250306,090840,57,100.00,KONEX,,,N,N,N,N, ,N,7550,0,3,0.00,0,0,0.00,0,0,0,8680,6420,7550,0.00,0.00,0,0,7596,7572,7526,7502,7456,7585,7515,29,1130,500,4680,10,1,5823333,440,-16.00,3.06,12,0.00,-472.00,2466.00,9870,20240826,-23.51,5210,20250117,44.91,8200,-7.93,20250217,5210,44.91,20250117,9870,-23.51,20240826,5210,44.91,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250305,160828,57,100.00,KONEX,,,N,N,N,N, ,N,7550,120,2,1.62,56513110,7555,125916.66,7480,7550,7480,8540,6320,7430,7480.23,0.00,0,0,7430,7430,7430,7430,7430,7430,7430,29,1110,500,4600,10,1,5823333,440,-16.00,3.06,12,0.13,-472.00,2466.00,9870,20240826,-23.51,5210,20250117,44.91,8200,-7.93,20250217,5210,44.91,20250117,9870,-23.51,20240826,5210,44.91,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250305,150832,57,100.00,KONEX,,,N,N,N,N, ,N,7550,120,2,1.62,56513110,7555,125916.66,7480,7550,7480,8540,6320,7430,7480.23,0.00,0,0,7430,7430,7430,7430,7430,7430,7430,29,1110,500,4600,10,1,5823333,440,-16.00,3.06,12,0.13,-472.00,2466.00,9870,20240826,-23.51,5210,20250117,44.91,8200,-7.93,20250217,5210,44.91,20250117,9870,-23.51,20240826,5210,44.91,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20250305,140831,57,100.00,KONEX,,,N,N,N,N, ,N,7480,50,2,0.67,45278010,6053,100883.33,7480,7550,7480,8540,6320,7430,7480.26,0.00,0,0,7430,7430,7430,7430,7430,7430,7430,29,1110,500,4600,10,1,5823333,436,-15.85,3.03,12,0.10,-472.00,2466.00,9870,20240826,-24.21,5210,20250117,43.57,8200,-8.78,20250217,5210,43.57,20250117,9870,-24.21,20240826,5210,43.57,20250117,0.00,N,176590,500,29 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 160839 57 100.00 KONEX N N N N N 7990 440 2 5.83 43515960 5675 75.12 7600 8000 7400 8680 6420 7550 7668.01 0.00 0 0 7596 7572 7526 7502 7456 7585 7515 29 1130 500 4680 10 1 5823333 465 -16.93 3.24 12 0.10 -472.00 2466.00 9870 20240826 -19.05 5210 20250117 53.36 8200 -2.56 20250217 5210 53.36 20250117 9870 -19.05 20240826 5210 53.36 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
3 20250306 150838 57 100.00 KONEX N N N N N 7990 440 2 5.83 43515960 5675 75.12 7600 8000 7400 8680 6420 7550 7668.01 0.00 0 0 7596 7572 7526 7502 7456 7585 7515 29 1130 500 4680 10 1 5823333 465 -16.93 3.24 12 0.10 -472.00 2466.00 9870 20240826 -19.05 5210 20250117 53.36 8200 -2.56 20250217 5210 53.36 20250117 9870 -19.05 20240826 5210 53.36 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
4 20250306 140837 57 100.00 KONEX N N N N N 7990 440 2 5.83 43515960 5675 75.12 7600 8000 7400 8680 6420 7550 7668.01 0.00 0 0 7596 7572 7526 7502 7456 7585 7515 29 1130 500 4680 10 1 5823333 465 -16.93 3.24 12 0.10 -472.00 2466.00 9870 20240826 -19.05 5210 20250117 53.36 8200 -2.56 20250217 5210 53.36 20250117 9870 -19.05 20240826 5210 53.36 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
5 20250306 130839 57 100.00 KONEX N N N N N 7650 100 2 1.32 5154130 679 8.99 7600 7650 7400 8680 6420 7550 7590.77 0.00 0 0 7596 7572 7526 7502 7456 7585 7515 29 1130 500 4680 10 1 5823333 445 -16.21 3.10 12 0.01 -472.00 2466.00 9870 20240826 -22.49 5210 20250117 46.83 8200 -6.71 20250217 5210 46.83 20250117 9870 -22.49 20240826 5210 46.83 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
6 20250306 120837 57 100.00 KONEX N N N N N 7650 100 2 1.32 5154130 679 8.99 7600 7650 7400 8680 6420 7550 7590.77 0.00 0 0 7596 7572 7526 7502 7456 7585 7515 29 1130 500 4680 10 1 5823333 445 -16.21 3.10 12 0.01 -472.00 2466.00 9870 20240826 -22.49 5210 20250117 46.83 8200 -6.71 20250217 5210 46.83 20250117 9870 -22.49 20240826 5210 46.83 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
7 20250306 110835 57 100.00 KONEX N N N N N 7600 50 2 0.66 4090870 539 7.13 7600 7600 7400 8680 6420 7550 7589.74 0.00 0 0 7596 7572 7526 7502 7456 7585 7515 29 1130 500 4680 10 1 5823333 443 -16.10 3.08 12 0.01 -472.00 2466.00 9870 20240826 -23.00 5210 20250117 45.87 8200 -7.32 20250217 5210 45.87 20250117 9870 -23.00 20240826 5210 45.87 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
8 20250306 100837 57 100.00 KONEX N N N N N 7550 0 3 0.00 0 0 0.00 0 0 0 8680 6420 7550 0.00 0.00 0 0 7596 7572 7526 7502 7456 7585 7515 29 1130 500 4680 10 1 5823333 440 -16.00 3.06 12 0.00 -472.00 2466.00 9870 20240826 -23.51 5210 20250117 44.91 8200 -7.93 20250217 5210 44.91 20250117 9870 -23.51 20240826 5210 44.91 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
9 20250306 090840 57 100.00 KONEX N N N N N 7550 0 3 0.00 0 0 0.00 0 0 0 8680 6420 7550 0.00 0.00 0 0 7596 7572 7526 7502 7456 7585 7515 29 1130 500 4680 10 1 5823333 440 -16.00 3.06 12 0.00 -472.00 2466.00 9870 20240826 -23.51 5210 20250117 44.91 8200 -7.93 20250217 5210 44.91 20250117 9870 -23.51 20240826 5210 44.91 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
10 20250305 160828 57 100.00 KONEX N N N N N 7550 120 2 1.62 56513110 7555 125916.66 7480 7550 7480 8540 6320 7430 7480.23 0.00 0 0 7430 7430 7430 7430 7430 7430 7430 29 1110 500 4600 10 1 5823333 440 -16.00 3.06 12 0.13 -472.00 2466.00 9870 20240826 -23.51 5210 20250117 44.91 8200 -7.93 20250217 5210 44.91 20250117 9870 -23.51 20240826 5210 44.91 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
11 20250305 150832 57 100.00 KONEX N N N N N 7550 120 2 1.62 56513110 7555 125916.66 7480 7550 7480 8540 6320 7430 7480.23 0.00 0 0 7430 7430 7430 7430 7430 7430 7430 29 1110 500 4600 10 1 5823333 440 -16.00 3.06 12 0.13 -472.00 2466.00 9870 20240826 -23.51 5210 20250117 44.91 8200 -7.93 20250217 5210 44.91 20250117 9870 -23.51 20240826 5210 44.91 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N
12 20250305 140831 57 100.00 KONEX N N N N N 7480 50 2 0.67 45278010 6053 100883.33 7480 7550 7480 8540 6320 7430 7480.26 0.00 0 0 7430 7430 7430 7430 7430 7430 7430 29 1110 500 4600 10 1 5823333 436 -15.85 3.03 12 0.10 -472.00 2466.00 9870 20240826 -24.21 5210 20250117 43.57 8200 -8.78 20250217 5210 43.57 20250117 9870 -24.21 20240826 5210 43.57 20250117 0.00 N 176590 500 29 억 0 N N 0 N 00 N