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
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
20250313,160852,57,100.00,KONEX,,,N,N,N,N, ,N,3675,-15,5,-0.41,8168770,2214,23.66,3875,3875,3515,4240,3140,3690,3689.60,0.21,0,0,4096,3892,3771,3567,3446,3832,3507,56,550,500,2360,5,1,11156602,410,15.19,2.43,12,0.02,242.00,1515.00,6430,20240717,-42.85,2600,20250204,41.35,4290,-14.34,20250218,2600,41.35,20250204,6430,-42.85,20240717,2600,41.35,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250313,150853,57,100.00,KONEX,,,N,N,N,N, ,N,3670,-20,5,-0.54,8040260,2179,23.29,3875,3875,3515,4240,3140,3690,3689.89,0.21,0,0,4096,3892,3771,3567,3446,3832,3507,56,550,500,2360,5,1,11156602,409,15.17,2.42,12,0.02,242.00,1515.00,6430,20240717,-42.92,2600,20250204,41.15,4290,-14.45,20250218,2600,41.15,20250204,6430,-42.92,20240717,2600,41.15,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250313,140852,57,100.00,KONEX,,,N,N,N,N, ,N,3680,-10,5,-0.27,7927045,2148,22.96,3875,3875,3515,4240,3140,3690,3690.43,0.21,0,0,4096,3892,3771,3567,3446,3832,3507,56,550,500,2360,5,1,11156602,411,15.21,2.43,12,0.02,242.00,1515.00,6430,20240717,-42.77,2600,20250204,41.54,4290,-14.22,20250218,2600,41.54,20250204,6430,-42.77,20240717,2600,41.54,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250313,130853,57,100.00,KONEX,,,N,N,N,N, ,N,3680,-10,5,-0.27,7927045,2148,22.96,3875,3875,3515,4240,3140,3690,3690.43,0.21,0,0,4096,3892,3771,3567,3446,3832,3507,56,550,500,2360,5,1,11156602,411,15.21,2.43,12,0.02,242.00,1515.00,6430,20240717,-42.77,2600,20250204,41.54,4290,-14.22,20250218,2600,41.54,20250204,6430,-42.77,20240717,2600,41.54,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250313,120853,57,100.00,KONEX,,,N,N,N,N, ,N,3680,-10,5,-0.27,7485445,2028,21.67,3875,3875,3515,4240,3140,3690,3691.05,0.21,0,0,4096,3892,3771,3567,3446,3832,3507,56,550,500,2360,5,1,11156602,411,15.21,2.43,12,0.02,242.00,1515.00,6430,20240717,-42.77,2600,20250204,41.54,4290,-14.22,20250218,2600,41.54,20250204,6430,-42.77,20240717,2600,41.54,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
20250313,110853,57,100.00,KONEX,,,N,N,N,N, ,N,3690,0,3,0.00,7386085,2001,21.39,3875,3875,3515,4240,3140,3690,3691.20,0.21,0,0,4096,3892,3771,3567,3446,3832,3507,56,550,500,2360,5,1,11156602,412,15.25,2.44,12,0.02,242.00,1515.00,6430,20240717,-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
20250313,100852,57,100.00,KONEX,,,N,N,N,N, ,N,3690,0,3,0.00,5354015,1449,15.49,3875,3875,3515,4240,3140,3690,3694.97,0.21,0,0,4096,3892,3771,3567,3446,3832,3507,56,550,500,2360,5,1,11156602,412,15.25,2.44,12,0.01,242.00,1515.00,6430,20240717,-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
20250313,090855,57,100.00,KONEX,,,N,N,N,N, ,N,3795,105,2,2.85,5299880,1434,15.33,3875,3875,3690,4240,3140,3690,3695.87,0.21,0,0,4096,3892,3771,3567,3446,3832,3507,56,550,500,2360,5,1,11156602,423,15.68,2.50,12,0.01,242.00,1515.00,6430,20240717,-40.98,2600,20250204,45.96,4290,-11.54,20250218,2600,45.96,20250204,6430,-40.98,20240717,2600,45.96,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N
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
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 160852 57 100.00 KONEX N N N N N 3675 -15 5 -0.41 8168770 2214 23.66 3875 3875 3515 4240 3140 3690 3689.60 0.21 0 0 4096 3892 3771 3567 3446 3832 3507 56 550 500 2360 5 1 11156602 410 15.19 2.43 12 0.02 242.00 1515.00 6430 20240717 -42.85 2600 20250204 41.35 4290 -14.34 20250218 2600 41.35 20250204 6430 -42.85 20240717 2600 41.35 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
3 20250313 150853 57 100.00 KONEX N N N N N 3670 -20 5 -0.54 8040260 2179 23.29 3875 3875 3515 4240 3140 3690 3689.89 0.21 0 0 4096 3892 3771 3567 3446 3832 3507 56 550 500 2360 5 1 11156602 409 15.17 2.42 12 0.02 242.00 1515.00 6430 20240717 -42.92 2600 20250204 41.15 4290 -14.45 20250218 2600 41.15 20250204 6430 -42.92 20240717 2600 41.15 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
4 20250313 140852 57 100.00 KONEX N N N N N 3680 -10 5 -0.27 7927045 2148 22.96 3875 3875 3515 4240 3140 3690 3690.43 0.21 0 0 4096 3892 3771 3567 3446 3832 3507 56 550 500 2360 5 1 11156602 411 15.21 2.43 12 0.02 242.00 1515.00 6430 20240717 -42.77 2600 20250204 41.54 4290 -14.22 20250218 2600 41.54 20250204 6430 -42.77 20240717 2600 41.54 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
5 20250313 130853 57 100.00 KONEX N N N N N 3680 -10 5 -0.27 7927045 2148 22.96 3875 3875 3515 4240 3140 3690 3690.43 0.21 0 0 4096 3892 3771 3567 3446 3832 3507 56 550 500 2360 5 1 11156602 411 15.21 2.43 12 0.02 242.00 1515.00 6430 20240717 -42.77 2600 20250204 41.54 4290 -14.22 20250218 2600 41.54 20250204 6430 -42.77 20240717 2600 41.54 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
6 20250313 120853 57 100.00 KONEX N N N N N 3680 -10 5 -0.27 7485445 2028 21.67 3875 3875 3515 4240 3140 3690 3691.05 0.21 0 0 4096 3892 3771 3567 3446 3832 3507 56 550 500 2360 5 1 11156602 411 15.21 2.43 12 0.02 242.00 1515.00 6430 20240717 -42.77 2600 20250204 41.54 4290 -14.22 20250218 2600 41.54 20250204 6430 -42.77 20240717 2600 41.54 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
7 20250313 110853 57 100.00 KONEX N N N N N 3690 0 3 0.00 7386085 2001 21.39 3875 3875 3515 4240 3140 3690 3691.20 0.21 0 0 4096 3892 3771 3567 3446 3832 3507 56 550 500 2360 5 1 11156602 412 15.25 2.44 12 0.02 242.00 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
8 20250313 100852 57 100.00 KONEX N N N N N 3690 0 3 0.00 5354015 1449 15.49 3875 3875 3515 4240 3140 3690 3694.97 0.21 0 0 4096 3892 3771 3567 3446 3832 3507 56 550 500 2360 5 1 11156602 412 15.25 2.44 12 0.01 242.00 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
9 20250313 090855 57 100.00 KONEX N N N N N 3795 105 2 2.85 5299880 1434 15.33 3875 3875 3690 4240 3140 3690 3695.87 0.21 0 0 4096 3892 3771 3567 3446 3832 3507 56 550 500 2360 5 1 11156602 423 15.68 2.50 12 0.01 242.00 1515.00 6430 20240717 -40.98 2600 20250204 45.96 4290 -11.54 20250218 2600 45.96 20250204 6430 -40.98 20240717 2600 45.96 20250204 0.00 N 162120 500 55 억 23026 N N 0 N 00 N
10 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
11 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
12 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