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
456570/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
20250312,161304,57,100.00,KONEX,,,N,N,N,N, ,N,11100,100,2,0.91,525860,47,7.12,11300,11300,11100,12650,9350,11000,11188.51,0.00,0,0,11426,11212,10956,10742,10486,11235,10765,25,1650,500,6600,10,1,4960985,551,19.14,-4.63,12,0.00,580.00,-2396.00,26500,20240320,-58.11,6970,20241223,59.25,14480,-23.34,20250218,7910,40.33,20250211,26500,-58.11,20240320,6970,59.25,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250312,151308,57,100.00,KONEX,,,N,N,N,N, ,N,11100,100,2,0.91,525860,47,7.12,11300,11300,11100,12650,9350,11000,11188.51,0.00,0,0,11426,11212,10956,10742,10486,11235,10765,25,1650,500,6600,10,1,4960985,551,19.14,-4.63,12,0.00,580.00,-2396.00,26500,20240320,-58.11,6970,20241223,59.25,14480,-23.34,20250218,7910,40.33,20250211,26500,-58.11,20240320,6970,59.25,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250312,141302,57,100.00,KONEX,,,N,N,N,N, ,N,11100,100,2,0.91,525860,47,7.12,11300,11300,11100,12650,9350,11000,11188.51,0.00,0,0,11426,11212,10956,10742,10486,11235,10765,25,1650,500,6600,10,1,4960985,551,19.14,-4.63,12,0.00,580.00,-2396.00,26500,20240320,-58.11,6970,20241223,59.25,14480,-23.34,20250218,7910,40.33,20250211,26500,-58.11,20240320,6970,59.25,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250312,131304,57,100.00,KONEX,,,N,N,N,N, ,N,11190,190,2,1.73,503660,45,6.82,11300,11300,11190,12650,9350,11000,11192.44,0.00,0,0,11426,11212,10956,10742,10486,11235,10765,25,1650,500,6600,10,1,4960985,555,19.29,-4.67,12,0.00,580.00,-2396.00,26500,20240320,-57.77,6970,20241223,60.55,14480,-22.72,20250218,7910,41.47,20250211,26500,-57.77,20240320,6970,60.55,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250312,121308,57,100.00,KONEX,,,N,N,N,N, ,N,11300,300,2,2.73,11300,1,0.15,11300,11300,11300,12650,9350,11000,11300.00,0.00,0,0,11426,11212,10956,10742,10486,11235,10765,25,1650,500,6600,10,1,4960985,561,19.48,-4.72,12,0.00,580.00,-2396.00,26500,20240320,-57.36,6970,20241223,62.12,14480,-21.96,20250218,7910,42.86,20250211,26500,-57.36,20240320,6970,62.12,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250312,111258,57,100.00,KONEX,,,N,N,N,N, ,N,11300,300,2,2.73,11300,1,0.15,11300,11300,11300,12650,9350,11000,11300.00,0.00,0,0,11426,11212,10956,10742,10486,11235,10765,25,1650,500,6600,10,1,4960985,561,19.48,-4.72,12,0.00,580.00,-2396.00,26500,20240320,-57.36,6970,20241223,62.12,14480,-21.96,20250218,7910,42.86,20250211,26500,-57.36,20240320,6970,62.12,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250312,101301,57,100.00,KONEX,,,N,N,N,N, ,N,11300,300,2,2.73,11300,1,0.15,11300,11300,11300,12650,9350,11000,11300.00,0.00,0,0,11426,11212,10956,10742,10486,11235,10765,25,1650,500,6600,10,1,4960985,561,19.48,-4.72,12,0.00,580.00,-2396.00,26500,20240320,-57.36,6970,20241223,62.12,14480,-21.96,20250218,7910,42.86,20250211,26500,-57.36,20240320,6970,62.12,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250312,091309,57,100.00,KONEX,,,N,N,N,N, ,N,11300,300,2,2.73,11300,1,0.15,11300,11300,11300,12650,9350,11000,11300.00,0.00,0,0,11426,11212,10956,10742,10486,11235,10765,25,1650,500,6600,10,1,4960985,561,19.48,-4.72,12,0.00,580.00,-2396.00,26500,20240320,-57.36,6970,20241223,62.12,14480,-21.96,20250218,7910,42.86,20250211,26500,-57.36,20240320,6970,62.12,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250311,161254,57,100.00,KONEX,,,N,N,N,N, ,N,11000,0,3,0.00,7127280,660,13.65,11000,11170,10700,12650,9350,11000,10798.91,0.00,0,0,11726,11362,11136,10772,10546,11250,10660,25,1650,500,6600,10,1,4960985,546,18.97,-4.59,12,0.01,580.00,-2396.00,26500,20240320,-58.49,6970,20241223,57.82,14480,-24.03,20250218,7910,39.06,20250211,26500,-58.49,20240320,6970,57.82,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250311,151256,57,100.00,KONEX,,,N,N,N,N, ,N,11080,80,2,0.73,7083280,656,13.57,11000,11170,10700,12650,9350,11000,10797.68,0.00,0,0,11726,11362,11136,10772,10546,11250,10660,25,1650,500,6600,10,1,4960985,550,19.10,-4.62,12,0.01,580.00,-2396.00,26500,20240320,-58.19,6970,20241223,58.97,14480,-23.48,20250218,7910,40.08,20250211,26500,-58.19,20240320,6970,58.97,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250311,141301,57,100.00,KONEX,,,N,N,N,N, ,N,11080,80,2,0.73,7083280,656,13.57,11000,11170,10700,12650,9350,11000,10797.68,0.00,0,0,11726,11362,11136,10772,10546,11250,10660,25,1650,500,6600,10,1,4960985,550,19.10,-4.62,12,0.01,580.00,-2396.00,26500,20240320,-58.19,6970,20241223,58.97,14480,-23.48,20250218,7910,40.08,20250211,26500,-58.19,20240320,6970,58.97,20241223,0.00,N,456570,500,24 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 161304 57 100.00 KONEX N N N N N 11100 100 2 0.91 525860 47 7.12 11300 11300 11100 12650 9350 11000 11188.51 0.00 0 0 11426 11212 10956 10742 10486 11235 10765 25 1650 500 6600 10 1 4960985 551 19.14 -4.63 12 0.00 580.00 -2396.00 26500 20240320 -58.11 6970 20241223 59.25 14480 -23.34 20250218 7910 40.33 20250211 26500 -58.11 20240320 6970 59.25 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
3 20250312 151308 57 100.00 KONEX N N N N N 11100 100 2 0.91 525860 47 7.12 11300 11300 11100 12650 9350 11000 11188.51 0.00 0 0 11426 11212 10956 10742 10486 11235 10765 25 1650 500 6600 10 1 4960985 551 19.14 -4.63 12 0.00 580.00 -2396.00 26500 20240320 -58.11 6970 20241223 59.25 14480 -23.34 20250218 7910 40.33 20250211 26500 -58.11 20240320 6970 59.25 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
4 20250312 141302 57 100.00 KONEX N N N N N 11100 100 2 0.91 525860 47 7.12 11300 11300 11100 12650 9350 11000 11188.51 0.00 0 0 11426 11212 10956 10742 10486 11235 10765 25 1650 500 6600 10 1 4960985 551 19.14 -4.63 12 0.00 580.00 -2396.00 26500 20240320 -58.11 6970 20241223 59.25 14480 -23.34 20250218 7910 40.33 20250211 26500 -58.11 20240320 6970 59.25 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
5 20250312 131304 57 100.00 KONEX N N N N N 11190 190 2 1.73 503660 45 6.82 11300 11300 11190 12650 9350 11000 11192.44 0.00 0 0 11426 11212 10956 10742 10486 11235 10765 25 1650 500 6600 10 1 4960985 555 19.29 -4.67 12 0.00 580.00 -2396.00 26500 20240320 -57.77 6970 20241223 60.55 14480 -22.72 20250218 7910 41.47 20250211 26500 -57.77 20240320 6970 60.55 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
6 20250312 121308 57 100.00 KONEX N N N N N 11300 300 2 2.73 11300 1 0.15 11300 11300 11300 12650 9350 11000 11300.00 0.00 0 0 11426 11212 10956 10742 10486 11235 10765 25 1650 500 6600 10 1 4960985 561 19.48 -4.72 12 0.00 580.00 -2396.00 26500 20240320 -57.36 6970 20241223 62.12 14480 -21.96 20250218 7910 42.86 20250211 26500 -57.36 20240320 6970 62.12 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
7 20250312 111258 57 100.00 KONEX N N N N N 11300 300 2 2.73 11300 1 0.15 11300 11300 11300 12650 9350 11000 11300.00 0.00 0 0 11426 11212 10956 10742 10486 11235 10765 25 1650 500 6600 10 1 4960985 561 19.48 -4.72 12 0.00 580.00 -2396.00 26500 20240320 -57.36 6970 20241223 62.12 14480 -21.96 20250218 7910 42.86 20250211 26500 -57.36 20240320 6970 62.12 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
8 20250312 101301 57 100.00 KONEX N N N N N 11300 300 2 2.73 11300 1 0.15 11300 11300 11300 12650 9350 11000 11300.00 0.00 0 0 11426 11212 10956 10742 10486 11235 10765 25 1650 500 6600 10 1 4960985 561 19.48 -4.72 12 0.00 580.00 -2396.00 26500 20240320 -57.36 6970 20241223 62.12 14480 -21.96 20250218 7910 42.86 20250211 26500 -57.36 20240320 6970 62.12 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
9 20250312 091309 57 100.00 KONEX N N N N N 11300 300 2 2.73 11300 1 0.15 11300 11300 11300 12650 9350 11000 11300.00 0.00 0 0 11426 11212 10956 10742 10486 11235 10765 25 1650 500 6600 10 1 4960985 561 19.48 -4.72 12 0.00 580.00 -2396.00 26500 20240320 -57.36 6970 20241223 62.12 14480 -21.96 20250218 7910 42.86 20250211 26500 -57.36 20240320 6970 62.12 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
10 20250311 161254 57 100.00 KONEX N N N N N 11000 0 3 0.00 7127280 660 13.65 11000 11170 10700 12650 9350 11000 10798.91 0.00 0 0 11726 11362 11136 10772 10546 11250 10660 25 1650 500 6600 10 1 4960985 546 18.97 -4.59 12 0.01 580.00 -2396.00 26500 20240320 -58.49 6970 20241223 57.82 14480 -24.03 20250218 7910 39.06 20250211 26500 -58.49 20240320 6970 57.82 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
11 20250311 151256 57 100.00 KONEX N N N N N 11080 80 2 0.73 7083280 656 13.57 11000 11170 10700 12650 9350 11000 10797.68 0.00 0 0 11726 11362 11136 10772 10546 11250 10660 25 1650 500 6600 10 1 4960985 550 19.10 -4.62 12 0.01 580.00 -2396.00 26500 20240320 -58.19 6970 20241223 58.97 14480 -23.48 20250218 7910 40.08 20250211 26500 -58.19 20240320 6970 58.97 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
12 20250311 141301 57 100.00 KONEX N N N N N 11080 80 2 0.73 7083280 656 13.57 11000 11170 10700 12650 9350 11000 10797.68 0.00 0 0 11726 11362 11136 10772 10546 11250 10660 25 1650 500 6600 10 1 4960985 550 19.10 -4.62 12 0.01 580.00 -2396.00 26500 20240320 -58.19 6970 20241223 58.97 14480 -23.48 20250218 7910 40.08 20250211 26500 -58.19 20240320 6970 58.97 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N