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
169670/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
20250312,160851,57,100.00,KONEX,,,N,N,N,N, ,N,12090,-10,5,-0.08,63927600,5275,18189.65,12100,12250,11720,13910,10290,12100,12118.98,0.00,0,0,12453,12276,11943,11766,11433,12365,11855,18,1810,500,7260,10,1,2868401,347,-1511.25,2.46,12,0.18,-8.00,4918.00,17750,20240314,-31.89,4700,20241114,157.23,13000,-7.00,20250224,8210,47.26,20250102,17750,-31.89,20240314,4700,157.23,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250312,150852,57,100.00,KONEX,,,N,N,N,N, ,N,12140,40,2,0.33,63903420,5273,18182.76,12100,12250,11720,13910,10290,12100,12118.99,0.00,0,0,12453,12276,11943,11766,11433,12365,11855,18,1810,500,7260,10,1,2868401,348,-1517.50,2.47,12,0.18,-8.00,4918.00,17750,20240314,-31.61,4700,20241114,158.30,13000,-6.62,20250224,8210,47.87,20250102,17750,-31.61,20240314,4700,158.30,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250312,140850,57,100.00,KONEX,,,N,N,N,N, ,N,11820,-280,5,-2.31,56659140,4661,16072.41,12100,12250,11820,13910,10290,12100,12156.01,0.00,0,0,12453,12276,11943,11766,11433,12365,11855,18,1810,500,7260,10,1,2868401,339,-1477.50,2.40,12,0.16,-8.00,4918.00,17750,20240314,-33.41,4700,20241114,151.49,13000,-9.08,20250224,8210,43.97,20250102,17750,-33.41,20240314,4700,151.49,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250312,130850,57,100.00,KONEX,,,N,N,N,N, ,N,12150,50,2,0.41,5295520,440,1517.24,12100,12240,12000,13910,10290,12100,12035.27,0.00,0,0,12453,12276,11943,11766,11433,12365,11855,18,1810,500,7260,10,1,2868401,349,-1518.75,2.47,12,0.02,-8.00,4918.00,17750,20240314,-31.55,4700,20241114,158.51,13000,-6.54,20250224,8210,47.99,20250102,17750,-31.55,20240314,4700,158.51,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250312,120852,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-100,5,-0.83,5283370,439,1513.79,12100,12240,12000,13910,10290,12100,12035.01,0.00,0,0,12453,12276,11943,11766,11433,12365,11855,18,1810,500,7260,10,1,2868401,344,-1500.00,2.44,12,0.02,-8.00,4918.00,17750,20240314,-32.39,4700,20241114,155.32,13000,-7.69,20250224,8210,46.16,20250102,17750,-32.39,20240314,4700,155.32,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250312,110846,57,100.00,KONEX,,,N,N,N,N, ,N,12210,110,2,0.91,5271370,438,1510.34,12100,12240,12000,13910,10290,12100,12035.09,0.00,0,0,12453,12276,11943,11766,11433,12365,11855,18,1810,500,7260,10,1,2868401,350,-1526.25,2.48,12,0.02,-8.00,4918.00,17750,20240314,-31.21,4700,20241114,159.79,13000,-6.08,20250224,8210,48.72,20250102,17750,-31.21,20240314,4700,159.79,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250312,100848,57,100.00,KONEX,,,N,N,N,N, ,N,12240,140,2,1.16,1599160,132,455.17,12100,12240,12100,13910,10290,12100,12114.85,0.00,0,0,12453,12276,11943,11766,11433,12365,11855,18,1810,500,7260,10,1,2868401,351,-1530.00,2.49,12,0.00,-8.00,4918.00,17750,20240314,-31.04,4700,20241114,160.43,13000,-5.85,20250224,8210,49.09,20250102,17750,-31.04,20240314,4700,160.43,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250312,090854,57,100.00,KONEX,,,N,N,N,N, ,N,12100,0,3,0.00,96800,8,27.59,12100,12100,12100,13910,10290,12100,12100.00,0.00,0,0,12453,12276,11943,11766,11433,12365,11855,18,1810,500,7260,10,1,2868401,347,-1512.50,2.46,12,0.00,-8.00,4918.00,17750,20240314,-31.83,4700,20241114,157.45,13000,-6.92,20250224,8210,47.38,20250102,17750,-31.83,20240314,4700,157.45,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250311,160843,57,100.00,KONEX,,,N,N,N,N, ,N,12100,-40,5,-0.33,337970,29,5.26,11620,12120,11610,13960,10320,12140,11654.14,0.00,0,0,12700,12420,12020,11740,11340,12560,11880,18,1820,500,7280,10,1,2868401,347,-1512.50,2.46,12,0.00,-8.00,4918.00,17750,20240314,-31.83,4700,20241114,157.45,13000,-6.92,20250224,8210,47.38,20250102,17750,-31.83,20240314,4700,157.45,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250311,150847,57,100.00,KONEX,,,N,N,N,N, ,N,12100,-40,5,-0.33,337970,29,5.26,11620,12120,11610,13960,10320,12140,11654.14,0.00,0,0,12700,12420,12020,11740,11340,12560,11880,18,1820,500,7280,10,1,2868401,347,-1512.50,2.46,12,0.00,-8.00,4918.00,17750,20240314,-31.83,4700,20241114,157.45,13000,-6.92,20250224,8210,47.38,20250102,17750,-31.83,20240314,4700,157.45,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250311,140848,57,100.00,KONEX,,,N,N,N,N, ,N,12100,-40,5,-0.33,337970,29,5.26,11620,12120,11610,13960,10320,12140,11654.14,0.00,0,0,12700,12420,12020,11740,11340,12560,11880,18,1820,500,7280,10,1,2868401,347,-1512.50,2.46,12,0.00,-8.00,4918.00,17750,20240314,-31.83,4700,20241114,157.45,13000,-6.92,20250224,8210,47.38,20250102,17750,-31.83,20240314,4700,157.45,20241114,0.00,N,169670,500,17 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 20250312 160851 57 100.00 KONEX N N N N N 12090 -10 5 -0.08 63927600 5275 18189.65 12100 12250 11720 13910 10290 12100 12118.98 0.00 0 0 12453 12276 11943 11766 11433 12365 11855 18 1810 500 7260 10 1 2868401 347 -1511.25 2.46 12 0.18 -8.00 4918.00 17750 20240314 -31.89 4700 20241114 157.23 13000 -7.00 20250224 8210 47.26 20250102 17750 -31.89 20240314 4700 157.23 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
3 20250312 150852 57 100.00 KONEX N N N N N 12140 40 2 0.33 63903420 5273 18182.76 12100 12250 11720 13910 10290 12100 12118.99 0.00 0 0 12453 12276 11943 11766 11433 12365 11855 18 1810 500 7260 10 1 2868401 348 -1517.50 2.47 12 0.18 -8.00 4918.00 17750 20240314 -31.61 4700 20241114 158.30 13000 -6.62 20250224 8210 47.87 20250102 17750 -31.61 20240314 4700 158.30 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
4 20250312 140850 57 100.00 KONEX N N N N N 11820 -280 5 -2.31 56659140 4661 16072.41 12100 12250 11820 13910 10290 12100 12156.01 0.00 0 0 12453 12276 11943 11766 11433 12365 11855 18 1810 500 7260 10 1 2868401 339 -1477.50 2.40 12 0.16 -8.00 4918.00 17750 20240314 -33.41 4700 20241114 151.49 13000 -9.08 20250224 8210 43.97 20250102 17750 -33.41 20240314 4700 151.49 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
5 20250312 130850 57 100.00 KONEX N N N N N 12150 50 2 0.41 5295520 440 1517.24 12100 12240 12000 13910 10290 12100 12035.27 0.00 0 0 12453 12276 11943 11766 11433 12365 11855 18 1810 500 7260 10 1 2868401 349 -1518.75 2.47 12 0.02 -8.00 4918.00 17750 20240314 -31.55 4700 20241114 158.51 13000 -6.54 20250224 8210 47.99 20250102 17750 -31.55 20240314 4700 158.51 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
6 20250312 120852 57 100.00 KONEX N N N N N 12000 -100 5 -0.83 5283370 439 1513.79 12100 12240 12000 13910 10290 12100 12035.01 0.00 0 0 12453 12276 11943 11766 11433 12365 11855 18 1810 500 7260 10 1 2868401 344 -1500.00 2.44 12 0.02 -8.00 4918.00 17750 20240314 -32.39 4700 20241114 155.32 13000 -7.69 20250224 8210 46.16 20250102 17750 -32.39 20240314 4700 155.32 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
7 20250312 110846 57 100.00 KONEX N N N N N 12210 110 2 0.91 5271370 438 1510.34 12100 12240 12000 13910 10290 12100 12035.09 0.00 0 0 12453 12276 11943 11766 11433 12365 11855 18 1810 500 7260 10 1 2868401 350 -1526.25 2.48 12 0.02 -8.00 4918.00 17750 20240314 -31.21 4700 20241114 159.79 13000 -6.08 20250224 8210 48.72 20250102 17750 -31.21 20240314 4700 159.79 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
8 20250312 100848 57 100.00 KONEX N N N N N 12240 140 2 1.16 1599160 132 455.17 12100 12240 12100 13910 10290 12100 12114.85 0.00 0 0 12453 12276 11943 11766 11433 12365 11855 18 1810 500 7260 10 1 2868401 351 -1530.00 2.49 12 0.00 -8.00 4918.00 17750 20240314 -31.04 4700 20241114 160.43 13000 -5.85 20250224 8210 49.09 20250102 17750 -31.04 20240314 4700 160.43 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
9 20250312 090854 57 100.00 KONEX N N N N N 12100 0 3 0.00 96800 8 27.59 12100 12100 12100 13910 10290 12100 12100.00 0.00 0 0 12453 12276 11943 11766 11433 12365 11855 18 1810 500 7260 10 1 2868401 347 -1512.50 2.46 12 0.00 -8.00 4918.00 17750 20240314 -31.83 4700 20241114 157.45 13000 -6.92 20250224 8210 47.38 20250102 17750 -31.83 20240314 4700 157.45 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
10 20250311 160843 57 100.00 KONEX N N N N N 12100 -40 5 -0.33 337970 29 5.26 11620 12120 11610 13960 10320 12140 11654.14 0.00 0 0 12700 12420 12020 11740 11340 12560 11880 18 1820 500 7280 10 1 2868401 347 -1512.50 2.46 12 0.00 -8.00 4918.00 17750 20240314 -31.83 4700 20241114 157.45 13000 -6.92 20250224 8210 47.38 20250102 17750 -31.83 20240314 4700 157.45 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
11 20250311 150847 57 100.00 KONEX N N N N N 12100 -40 5 -0.33 337970 29 5.26 11620 12120 11610 13960 10320 12140 11654.14 0.00 0 0 12700 12420 12020 11740 11340 12560 11880 18 1820 500 7280 10 1 2868401 347 -1512.50 2.46 12 0.00 -8.00 4918.00 17750 20240314 -31.83 4700 20241114 157.45 13000 -6.92 20250224 8210 47.38 20250102 17750 -31.83 20240314 4700 157.45 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
12 20250311 140848 57 100.00 KONEX N N N N N 12100 -40 5 -0.33 337970 29 5.26 11620 12120 11610 13960 10320 12140 11654.14 0.00 0 0 12700 12420 12020 11740 11340 12560 11880 18 1820 500 7280 10 1 2868401 347 -1512.50 2.46 12 0.00 -8.00 4918.00 17750 20240314 -31.83 4700 20241114 157.45 13000 -6.92 20250224 8210 47.38 20250102 17750 -31.83 20240314 4700 157.45 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N