ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160905,57,100.00,KONEX,,,N,N,N,N, ,N,11350,-40,5,-0.35,30685570,2709,85.03,11390,11440,10610,13090,9690,11390,11327.27,0.00,0,0,12210,11800,11400,10990,10590,11600,10790,18,1700,500,6830,10,1,2868401,326,-1418.75,2.31,12,0.09,-8.00,4918.00,17750,20240314,-36.06,4700,20241114,141.49,13000,-12.69,20250224,8210,38.25,20250102,17690,-35.84,20240318,4700,141.49,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250318,150909,57,100.00,KONEX,,,N,N,N,N, ,N,11370,-20,5,-0.18,30663460,2707,84.97,11390,11440,10610,13090,9690,11390,11327.47,0.00,0,0,12210,11800,11400,10990,10590,11600,10790,18,1700,500,6830,10,1,2868401,326,-1421.25,2.31,12,0.09,-8.00,4918.00,17750,20240314,-35.94,4700,20241114,141.91,13000,-12.54,20250224,8210,38.49,20250102,17690,-35.73,20240318,4700,141.91,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250318,140906,57,100.00,KONEX,,,N,N,N,N, ,N,11380,-10,5,-0.09,26128680,2286,71.75,11390,11440,10610,13090,9690,11390,11429.87,0.00,0,0,12210,11800,11400,10990,10590,11600,10790,18,1700,500,6830,10,1,2868401,326,-1422.50,2.31,12,0.08,-8.00,4918.00,17750,20240314,-35.89,4700,20241114,142.13,13000,-12.46,20250224,8210,38.61,20250102,17690,-35.67,20240318,4700,142.13,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250318,130906,57,100.00,KONEX,,,N,N,N,N, ,N,11390,0,3,0.00,26014880,2276,71.44,11390,11440,10610,13090,9690,11390,11430.09,0.00,0,0,12210,11800,11400,10990,10590,11600,10790,18,1700,500,6830,10,1,2868401,327,-1423.75,2.32,12,0.08,-8.00,4918.00,17750,20240314,-35.83,4700,20241114,142.34,13000,-12.38,20250224,8210,38.73,20250102,17690,-35.61,20240318,4700,142.34,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250318,120907,57,100.00,KONEX,,,N,N,N,N, ,N,11380,-10,5,-0.09,25980720,2273,71.34,11390,11440,10610,13090,9690,11390,11430.15,0.00,0,0,12210,11800,11400,10990,10590,11600,10790,18,1700,500,6830,10,1,2868401,326,-1422.50,2.31,12,0.08,-8.00,4918.00,17750,20240314,-35.89,4700,20241114,142.13,13000,-12.46,20250224,8210,38.61,20250102,17690,-35.67,20240318,4700,142.13,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250318,110904,57,100.00,KONEX,,,N,N,N,N, ,N,10650,-740,5,-6.50,25514140,2232,70.06,11390,11440,10610,13090,9690,11390,11431.07,0.00,0,0,12210,11800,11400,10990,10590,11600,10790,18,1700,500,6830,10,1,2868401,305,-1331.25,2.17,12,0.08,-8.00,4918.00,17750,20240314,-40.00,4700,20241114,126.60,13000,-18.08,20250224,8210,29.72,20250102,17690,-39.80,20240318,4700,126.60,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250318,100908,57,100.00,KONEX,,,N,N,N,N, ,N,11430,40,2,0.35,25503490,2231,70.03,11390,11440,10610,13090,9690,11390,11431.42,0.00,0,0,12210,11800,11400,10990,10590,11600,10790,18,1700,500,6830,10,1,2868401,328,-1428.75,2.32,12,0.08,-8.00,4918.00,17750,20240314,-35.61,4700,20241114,143.19,13000,-12.08,20250224,8210,39.22,20250102,17690,-35.39,20240318,4700,143.19,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250318,090910,57,100.00,KONEX,,,N,N,N,N, ,N,11390,0,3,0.00,0,0,0.00,0,0,0,13090,9690,11390,0.00,0.00,0,0,12210,11800,11400,10990,10590,11600,10790,18,1700,500,6830,10,1,2868401,327,-1423.75,2.32,12,0.00,-8.00,4918.00,17750,20240314,-35.83,4700,20241114,142.34,13000,-12.38,20250224,8210,38.73,20250102,17690,-35.61,20240318,4700,142.34,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250317,160904,57,100.00,KONEX,,,N,N,N,N, ,N,11390,-280,5,-2.40,36107640,3186,15930.00,11810,11810,11000,13420,9920,11670,11333.22,0.00,0,0,12316,11992,11506,11182,10696,11750,10940,18,1750,500,7000,10,1,2868401,327,-1423.75,2.32,12,0.11,-8.00,4918.00,17750,20240314,-35.83,4700,20241114,142.34,13000,-12.38,20250224,8210,38.73,20250102,17690,-35.61,20240318,4700,142.34,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250317,150903,57,100.00,KONEX,,,N,N,N,N, ,N,11390,-280,5,-2.40,22428250,1985,9925.00,11810,11810,11000,13420,9920,11670,11298.87,0.00,0,0,12316,11992,11506,11182,10696,11750,10940,18,1750,500,7000,10,1,2868401,327,-1423.75,2.32,12,0.07,-8.00,4918.00,17750,20240314,-35.83,4700,20241114,142.34,13000,-12.38,20250224,8210,38.73,20250102,17690,-35.61,20240318,4700,142.34,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250317,140905,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-170,5,-1.46,20146430,1778,8890.00,11810,11810,11000,13420,9920,11670,11330.95,0.00,0,0,12316,11992,11506,11182,10696,11750,10940,18,1750,500,7000,10,1,2868401,330,-1437.50,2.34,12,0.06,-8.00,4918.00,17750,20240314,-35.21,4700,20241114,144.68,13000,-11.54,20250224,8210,40.07,20250102,17690,-34.99,20240318,4700,144.68,20241114,0.00,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 20250318 160905 57 100.00 KONEX N N N N N 11350 -40 5 -0.35 30685570 2709 85.03 11390 11440 10610 13090 9690 11390 11327.27 0.00 0 0 12210 11800 11400 10990 10590 11600 10790 18 1700 500 6830 10 1 2868401 326 -1418.75 2.31 12 0.09 -8.00 4918.00 17750 20240314 -36.06 4700 20241114 141.49 13000 -12.69 20250224 8210 38.25 20250102 17690 -35.84 20240318 4700 141.49 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
3 20250318 150909 57 100.00 KONEX N N N N N 11370 -20 5 -0.18 30663460 2707 84.97 11390 11440 10610 13090 9690 11390 11327.47 0.00 0 0 12210 11800 11400 10990 10590 11600 10790 18 1700 500 6830 10 1 2868401 326 -1421.25 2.31 12 0.09 -8.00 4918.00 17750 20240314 -35.94 4700 20241114 141.91 13000 -12.54 20250224 8210 38.49 20250102 17690 -35.73 20240318 4700 141.91 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
4 20250318 140906 57 100.00 KONEX N N N N N 11380 -10 5 -0.09 26128680 2286 71.75 11390 11440 10610 13090 9690 11390 11429.87 0.00 0 0 12210 11800 11400 10990 10590 11600 10790 18 1700 500 6830 10 1 2868401 326 -1422.50 2.31 12 0.08 -8.00 4918.00 17750 20240314 -35.89 4700 20241114 142.13 13000 -12.46 20250224 8210 38.61 20250102 17690 -35.67 20240318 4700 142.13 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
5 20250318 130906 57 100.00 KONEX N N N N N 11390 0 3 0.00 26014880 2276 71.44 11390 11440 10610 13090 9690 11390 11430.09 0.00 0 0 12210 11800 11400 10990 10590 11600 10790 18 1700 500 6830 10 1 2868401 327 -1423.75 2.32 12 0.08 -8.00 4918.00 17750 20240314 -35.83 4700 20241114 142.34 13000 -12.38 20250224 8210 38.73 20250102 17690 -35.61 20240318 4700 142.34 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
6 20250318 120907 57 100.00 KONEX N N N N N 11380 -10 5 -0.09 25980720 2273 71.34 11390 11440 10610 13090 9690 11390 11430.15 0.00 0 0 12210 11800 11400 10990 10590 11600 10790 18 1700 500 6830 10 1 2868401 326 -1422.50 2.31 12 0.08 -8.00 4918.00 17750 20240314 -35.89 4700 20241114 142.13 13000 -12.46 20250224 8210 38.61 20250102 17690 -35.67 20240318 4700 142.13 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
7 20250318 110904 57 100.00 KONEX N N N N N 10650 -740 5 -6.50 25514140 2232 70.06 11390 11440 10610 13090 9690 11390 11431.07 0.00 0 0 12210 11800 11400 10990 10590 11600 10790 18 1700 500 6830 10 1 2868401 305 -1331.25 2.17 12 0.08 -8.00 4918.00 17750 20240314 -40.00 4700 20241114 126.60 13000 -18.08 20250224 8210 29.72 20250102 17690 -39.80 20240318 4700 126.60 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
8 20250318 100908 57 100.00 KONEX N N N N N 11430 40 2 0.35 25503490 2231 70.03 11390 11440 10610 13090 9690 11390 11431.42 0.00 0 0 12210 11800 11400 10990 10590 11600 10790 18 1700 500 6830 10 1 2868401 328 -1428.75 2.32 12 0.08 -8.00 4918.00 17750 20240314 -35.61 4700 20241114 143.19 13000 -12.08 20250224 8210 39.22 20250102 17690 -35.39 20240318 4700 143.19 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
9 20250318 090910 57 100.00 KONEX N N N N N 11390 0 3 0.00 0 0 0.00 0 0 0 13090 9690 11390 0.00 0.00 0 0 12210 11800 11400 10990 10590 11600 10790 18 1700 500 6830 10 1 2868401 327 -1423.75 2.32 12 0.00 -8.00 4918.00 17750 20240314 -35.83 4700 20241114 142.34 13000 -12.38 20250224 8210 38.73 20250102 17690 -35.61 20240318 4700 142.34 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
10 20250317 160904 57 100.00 KONEX N N N N N 11390 -280 5 -2.40 36107640 3186 15930.00 11810 11810 11000 13420 9920 11670 11333.22 0.00 0 0 12316 11992 11506 11182 10696 11750 10940 18 1750 500 7000 10 1 2868401 327 -1423.75 2.32 12 0.11 -8.00 4918.00 17750 20240314 -35.83 4700 20241114 142.34 13000 -12.38 20250224 8210 38.73 20250102 17690 -35.61 20240318 4700 142.34 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
11 20250317 150903 57 100.00 KONEX N N N N N 11390 -280 5 -2.40 22428250 1985 9925.00 11810 11810 11000 13420 9920 11670 11298.87 0.00 0 0 12316 11992 11506 11182 10696 11750 10940 18 1750 500 7000 10 1 2868401 327 -1423.75 2.32 12 0.07 -8.00 4918.00 17750 20240314 -35.83 4700 20241114 142.34 13000 -12.38 20250224 8210 38.73 20250102 17690 -35.61 20240318 4700 142.34 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
12 20250317 140905 57 100.00 KONEX N N N N N 11500 -170 5 -1.46 20146430 1778 8890.00 11810 11810 11000 13420 9920 11670 11330.95 0.00 0 0 12316 11992 11506 11182 10696 11750 10940 18 1750 500 7000 10 1 2868401 330 -1437.50 2.34 12 0.06 -8.00 4918.00 17750 20240314 -35.21 4700 20241114 144.68 13000 -11.54 20250224 8210 40.07 20250102 17690 -34.99 20240318 4700 144.68 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N