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
232530/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
20250306,160939,57,100.00,KONEX,,,N,N,N,N, ,N,3985,5,2,0.13,6527780,1640,147.09,3995,3995,3960,4575,3385,3980,3980.35,16.47,0,0,4140,4060,4015,3935,3890,4037,3912,128,595,500,2700,5,1,25614304,1021,-13.65,147.59,12,0.01,-292.00,27.00,5160,20240319,-22.77,3400,20241204,17.21,4300,-7.33,20250120,3520,13.21,20250106,5160,-22.77,20240319,3400,17.21,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250306,150939,57,100.00,KONEX,,,N,N,N,N, ,N,3985,5,2,0.13,6527780,1640,147.09,3995,3995,3960,4575,3385,3980,3980.35,16.47,0,0,4140,4060,4015,3935,3890,4037,3912,128,595,500,2700,5,1,25614304,1021,-13.65,147.59,12,0.01,-292.00,27.00,5160,20240319,-22.77,3400,20241204,17.21,4300,-7.33,20250120,3520,13.21,20250106,5160,-22.77,20240319,3400,17.21,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250306,140938,57,100.00,KONEX,,,N,N,N,N, ,N,3985,5,2,0.13,4519340,1136,101.88,3995,3995,3960,4575,3385,3980,3978.29,16.47,0,0,4140,4060,4015,3935,3890,4037,3912,128,595,500,2700,5,1,25614304,1021,-13.65,147.59,12,0.00,-292.00,27.00,5160,20240319,-22.77,3400,20241204,17.21,4300,-7.33,20250120,3520,13.21,20250106,5160,-22.77,20240319,3400,17.21,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250306,130939,57,100.00,KONEX,,,N,N,N,N, ,N,3985,5,2,0.13,4519340,1136,101.88,3995,3995,3960,4575,3385,3980,3978.29,16.47,0,0,4140,4060,4015,3935,3890,4037,3912,128,595,500,2700,5,1,25614304,1021,-13.65,147.59,12,0.00,-292.00,27.00,5160,20240319,-22.77,3400,20241204,17.21,4300,-7.33,20250120,3520,13.21,20250106,5160,-22.77,20240319,3400,17.21,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250306,120938,57,100.00,KONEX,,,N,N,N,N, ,N,3985,5,2,0.13,1526605,385,34.53,3995,3995,3960,4575,3385,3980,3965.21,16.47,0,0,4140,4060,4015,3935,3890,4037,3912,128,595,500,2700,5,1,25614304,1021,-13.65,147.59,12,0.00,-292.00,27.00,5160,20240319,-22.77,3400,20241204,17.21,4300,-7.33,20250120,3520,13.21,20250106,5160,-22.77,20240319,3400,17.21,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250306,110935,57,100.00,KONEX,,,N,N,N,N, ,N,3960,-20,5,-0.50,1522620,384,34.44,3995,3995,3960,4575,3385,3980,3965.16,16.47,0,0,4140,4060,4015,3935,3890,4037,3912,128,595,500,2700,5,1,25614304,1014,-13.56,146.67,12,0.00,-292.00,27.00,5160,20240319,-23.26,3400,20241204,16.47,4300,-7.91,20250120,3520,12.50,20250106,5160,-23.26,20240319,3400,16.47,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250306,100937,57,100.00,KONEX,,,N,N,N,N, ,N,3960,-20,5,-0.50,528660,133,11.93,3995,3995,3960,4575,3385,3980,3974.89,16.47,0,0,4140,4060,4015,3935,3890,4037,3912,128,595,500,2700,5,1,25614304,1014,-13.56,146.67,12,0.00,-292.00,27.00,5160,20240319,-23.26,3400,20241204,16.47,4300,-7.91,20250120,3520,12.50,20250106,5160,-23.26,20240319,3400,16.47,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250306,090941,57,100.00,KONEX,,,N,N,N,N, ,N,3995,15,2,0.38,3995,1,0.09,3995,3995,3995,4575,3385,3980,3995.00,16.47,0,0,4140,4060,4015,3935,3890,4037,3912,128,595,500,2700,5,1,25614304,1023,-13.68,147.96,12,0.00,-292.00,27.00,5160,20240319,-22.58,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5160,-22.58,20240319,3400,17.50,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250305,160928,57,100.00,KONEX,,,N,N,N,N, ,N,3980,5,2,0.13,4429340,1115,31.91,4095,4095,3970,4570,3380,3975,3972.50,16.47,0,0,4191,4082,3991,3882,3791,4037,3837,128,595,500,2700,5,1,25614304,1019,-13.63,147.41,12,0.00,-292.00,27.00,5160,20240319,-22.87,3400,20241204,17.06,4300,-7.44,20250120,3520,13.07,20250106,5160,-22.87,20240319,3400,17.06,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250305,150931,57,100.00,KONEX,,,N,N,N,N, ,N,3970,-5,5,-0.13,4425360,1114,31.88,4095,4095,3970,4570,3380,3975,3972.50,16.47,0,0,4191,4082,3991,3882,3791,4037,3837,128,595,500,2700,5,1,25614304,1017,-13.60,147.04,12,0.00,-292.00,27.00,5160,20240319,-23.06,3400,20241204,16.76,4300,-7.67,20250120,3520,12.78,20250106,5160,-23.06,20240319,3400,16.76,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20250305,140930,57,100.00,KONEX,,,N,N,N,N, ,N,3970,-5,5,-0.13,1336700,336,9.62,4095,4095,3970,4570,3380,3975,3978.27,16.47,0,0,4191,4082,3991,3882,3791,4037,3837,128,595,500,2700,5,1,25614304,1017,-13.60,147.04,12,0.00,-292.00,27.00,5160,20240319,-23.06,3400,20241204,16.76,4300,-7.67,20250120,3520,12.78,20250106,5160,-23.06,20240319,3400,16.76,20241204,0.00,N,232530,500,128 억,,4219920,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 160939 57 100.00 KONEX N N N N N 3985 5 2 0.13 6527780 1640 147.09 3995 3995 3960 4575 3385 3980 3980.35 16.47 0 0 4140 4060 4015 3935 3890 4037 3912 128 595 500 2700 5 1 25614304 1021 -13.65 147.59 12 0.01 -292.00 27.00 5160 20240319 -22.77 3400 20241204 17.21 4300 -7.33 20250120 3520 13.21 20250106 5160 -22.77 20240319 3400 17.21 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
3 20250306 150939 57 100.00 KONEX N N N N N 3985 5 2 0.13 6527780 1640 147.09 3995 3995 3960 4575 3385 3980 3980.35 16.47 0 0 4140 4060 4015 3935 3890 4037 3912 128 595 500 2700 5 1 25614304 1021 -13.65 147.59 12 0.01 -292.00 27.00 5160 20240319 -22.77 3400 20241204 17.21 4300 -7.33 20250120 3520 13.21 20250106 5160 -22.77 20240319 3400 17.21 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
4 20250306 140938 57 100.00 KONEX N N N N N 3985 5 2 0.13 4519340 1136 101.88 3995 3995 3960 4575 3385 3980 3978.29 16.47 0 0 4140 4060 4015 3935 3890 4037 3912 128 595 500 2700 5 1 25614304 1021 -13.65 147.59 12 0.00 -292.00 27.00 5160 20240319 -22.77 3400 20241204 17.21 4300 -7.33 20250120 3520 13.21 20250106 5160 -22.77 20240319 3400 17.21 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
5 20250306 130939 57 100.00 KONEX N N N N N 3985 5 2 0.13 4519340 1136 101.88 3995 3995 3960 4575 3385 3980 3978.29 16.47 0 0 4140 4060 4015 3935 3890 4037 3912 128 595 500 2700 5 1 25614304 1021 -13.65 147.59 12 0.00 -292.00 27.00 5160 20240319 -22.77 3400 20241204 17.21 4300 -7.33 20250120 3520 13.21 20250106 5160 -22.77 20240319 3400 17.21 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
6 20250306 120938 57 100.00 KONEX N N N N N 3985 5 2 0.13 1526605 385 34.53 3995 3995 3960 4575 3385 3980 3965.21 16.47 0 0 4140 4060 4015 3935 3890 4037 3912 128 595 500 2700 5 1 25614304 1021 -13.65 147.59 12 0.00 -292.00 27.00 5160 20240319 -22.77 3400 20241204 17.21 4300 -7.33 20250120 3520 13.21 20250106 5160 -22.77 20240319 3400 17.21 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
7 20250306 110935 57 100.00 KONEX N N N N N 3960 -20 5 -0.50 1522620 384 34.44 3995 3995 3960 4575 3385 3980 3965.16 16.47 0 0 4140 4060 4015 3935 3890 4037 3912 128 595 500 2700 5 1 25614304 1014 -13.56 146.67 12 0.00 -292.00 27.00 5160 20240319 -23.26 3400 20241204 16.47 4300 -7.91 20250120 3520 12.50 20250106 5160 -23.26 20240319 3400 16.47 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
8 20250306 100937 57 100.00 KONEX N N N N N 3960 -20 5 -0.50 528660 133 11.93 3995 3995 3960 4575 3385 3980 3974.89 16.47 0 0 4140 4060 4015 3935 3890 4037 3912 128 595 500 2700 5 1 25614304 1014 -13.56 146.67 12 0.00 -292.00 27.00 5160 20240319 -23.26 3400 20241204 16.47 4300 -7.91 20250120 3520 12.50 20250106 5160 -23.26 20240319 3400 16.47 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
9 20250306 090941 57 100.00 KONEX N N N N N 3995 15 2 0.38 3995 1 0.09 3995 3995 3995 4575 3385 3980 3995.00 16.47 0 0 4140 4060 4015 3935 3890 4037 3912 128 595 500 2700 5 1 25614304 1023 -13.68 147.96 12 0.00 -292.00 27.00 5160 20240319 -22.58 3400 20241204 17.50 4300 -7.09 20250120 3520 13.49 20250106 5160 -22.58 20240319 3400 17.50 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
10 20250305 160928 57 100.00 KONEX N N N N N 3980 5 2 0.13 4429340 1115 31.91 4095 4095 3970 4570 3380 3975 3972.50 16.47 0 0 4191 4082 3991 3882 3791 4037 3837 128 595 500 2700 5 1 25614304 1019 -13.63 147.41 12 0.00 -292.00 27.00 5160 20240319 -22.87 3400 20241204 17.06 4300 -7.44 20250120 3520 13.07 20250106 5160 -22.87 20240319 3400 17.06 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
11 20250305 150931 57 100.00 KONEX N N N N N 3970 -5 5 -0.13 4425360 1114 31.88 4095 4095 3970 4570 3380 3975 3972.50 16.47 0 0 4191 4082 3991 3882 3791 4037 3837 128 595 500 2700 5 1 25614304 1017 -13.60 147.04 12 0.00 -292.00 27.00 5160 20240319 -23.06 3400 20241204 16.76 4300 -7.67 20250120 3520 12.78 20250106 5160 -23.06 20240319 3400 16.76 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
12 20250305 140930 57 100.00 KONEX N N N N N 3970 -5 5 -0.13 1336700 336 9.62 4095 4095 3970 4570 3380 3975 3978.27 16.47 0 0 4191 4082 3991 3882 3791 4037 3837 128 595 500 2700 5 1 25614304 1017 -13.60 147.04 12 0.00 -292.00 27.00 5160 20240319 -23.06 3400 20241204 16.76 4300 -7.67 20250120 3520 12.78 20250106 5160 -23.06 20240319 3400 16.76 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N