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
179720/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
20250318,160912,57,100.00,KONEX,,,N,N,N,N, ,N,11990,500,2,4.35,23490,2,3.33,11500,11990,11500,13210,9770,11490,11745.00,0.00,0,0,12636,12062,10916,10342,9196,12350,10630,12,1720,500,6890,10,1,2387579,286,-8.32,37.47,12,0.00,-1441.00,320.00,15000,20240306,-20.07,6000,20240610,99.83,13490,-11.12,20250207,9030,32.78,20250314,15000,-20.07,20240326,6000,99.83,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250318,150917,57,100.00,KONEX,,,N,N,N,N, ,N,11990,500,2,4.35,23490,2,3.33,11500,11990,11500,13210,9770,11490,11745.00,0.00,0,0,12636,12062,10916,10342,9196,12350,10630,12,1720,500,6890,10,1,2387579,286,-8.32,37.47,12,0.00,-1441.00,320.00,15000,20240306,-20.07,6000,20240610,99.83,13490,-11.12,20250207,9030,32.78,20250314,15000,-20.07,20240326,6000,99.83,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250318,140914,57,100.00,KONEX,,,N,N,N,N, ,N,11990,500,2,4.35,23490,2,3.33,11500,11990,11500,13210,9770,11490,11745.00,0.00,0,0,12636,12062,10916,10342,9196,12350,10630,12,1720,500,6890,10,1,2387579,286,-8.32,37.47,12,0.00,-1441.00,320.00,15000,20240306,-20.07,6000,20240610,99.83,13490,-11.12,20250207,9030,32.78,20250314,15000,-20.07,20240326,6000,99.83,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250318,130913,57,100.00,KONEX,,,N,N,N,N, ,N,11490,0,3,0.00,0,0,0.00,0,0,0,13210,9770,11490,0.00,0.00,0,0,12636,12062,10916,10342,9196,12350,10630,12,1720,500,6890,10,1,2387579,274,-7.97,35.91,12,0.00,-1441.00,320.00,15000,20240306,-23.40,6000,20240610,91.50,13490,-14.83,20250207,9030,27.24,20250314,15000,-23.40,20240326,6000,91.50,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250318,120914,57,100.00,KONEX,,,N,N,N,N, ,N,11490,0,3,0.00,0,0,0.00,0,0,0,13210,9770,11490,0.00,0.00,0,0,12636,12062,10916,10342,9196,12350,10630,12,1720,500,6890,10,1,2387579,274,-7.97,35.91,12,0.00,-1441.00,320.00,15000,20240306,-23.40,6000,20240610,91.50,13490,-14.83,20250207,9030,27.24,20250314,15000,-23.40,20240326,6000,91.50,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250318,110912,57,100.00,KONEX,,,N,N,N,N, ,N,11490,0,3,0.00,0,0,0.00,0,0,0,13210,9770,11490,0.00,0.00,0,0,12636,12062,10916,10342,9196,12350,10630,12,1720,500,6890,10,1,2387579,274,-7.97,35.91,12,0.00,-1441.00,320.00,15000,20240306,-23.40,6000,20240610,91.50,13490,-14.83,20250207,9030,27.24,20250314,15000,-23.40,20240326,6000,91.50,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250318,100916,57,100.00,KONEX,,,N,N,N,N, ,N,11490,0,3,0.00,0,0,0.00,0,0,0,13210,9770,11490,0.00,0.00,0,0,12636,12062,10916,10342,9196,12350,10630,12,1720,500,6890,10,1,2387579,274,-7.97,35.91,12,0.00,-1441.00,320.00,15000,20240306,-23.40,6000,20240610,91.50,13490,-14.83,20250207,9030,27.24,20250314,15000,-23.40,20240326,6000,91.50,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250318,090918,57,100.00,KONEX,,,N,N,N,N, ,N,11490,0,3,0.00,0,0,0.00,0,0,0,13210,9770,11490,0.00,0.00,0,0,12636,12062,10916,10342,9196,12350,10630,12,1720,500,6890,10,1,2387579,274,-7.97,35.91,12,0.00,-1441.00,320.00,15000,20240306,-23.40,6000,20240610,91.50,13490,-14.83,20250207,9030,27.24,20250314,15000,-23.40,20240326,6000,91.50,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250317,160912,57,100.00,KONEX,,,N,N,N,N, ,N,11490,0,3,0.00,593980,60,73.17,10500,11490,9770,13210,9770,11490,9899.67,0.00,0,0,13130,12310,10670,9850,8210,12720,10260,12,1720,500,6890,10,1,2387579,274,-7.97,35.91,12,0.00,-1441.00,320.00,15000,20240306,-23.40,6000,20240610,91.50,13490,-14.83,20250207,9030,27.24,20250314,15000,-23.40,20240326,6000,91.50,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250317,150911,57,100.00,KONEX,,,N,N,N,N, ,N,11400,-90,5,-0.78,582490,59,71.95,10500,11400,9770,13210,9770,11490,9872.71,0.00,0,0,13130,12310,10670,9850,8210,12720,10260,12,1720,500,6890,10,1,2387579,272,-7.91,35.62,12,0.00,-1441.00,320.00,15000,20240306,-24.00,6000,20240610,90.00,13490,-15.49,20250207,9030,26.25,20250314,15000,-24.00,20240326,6000,90.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20250317,140912,57,100.00,KONEX,,,N,N,N,N, ,N,9770,-1720,4,-14.97,226020,23,28.05,10500,10500,9770,13210,9770,11490,9826.96,0.00,0,0,13130,12310,10670,9850,8210,12720,10260,12,1720,500,6890,10,1,2387579,233,-6.78,30.53,12,0.00,-1441.00,320.00,15000,20240306,-34.87,6000,20240610,62.83,13490,-27.58,20250207,9030,8.19,20250314,15000,-34.87,20240326,6000,62.83,20240610,0.00,N,179720,500,11 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 160912 57 100.00 KONEX N N N N N 11990 500 2 4.35 23490 2 3.33 11500 11990 11500 13210 9770 11490 11745.00 0.00 0 0 12636 12062 10916 10342 9196 12350 10630 12 1720 500 6890 10 1 2387579 286 -8.32 37.47 12 0.00 -1441.00 320.00 15000 20240306 -20.07 6000 20240610 99.83 13490 -11.12 20250207 9030 32.78 20250314 15000 -20.07 20240326 6000 99.83 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
3 20250318 150917 57 100.00 KONEX N N N N N 11990 500 2 4.35 23490 2 3.33 11500 11990 11500 13210 9770 11490 11745.00 0.00 0 0 12636 12062 10916 10342 9196 12350 10630 12 1720 500 6890 10 1 2387579 286 -8.32 37.47 12 0.00 -1441.00 320.00 15000 20240306 -20.07 6000 20240610 99.83 13490 -11.12 20250207 9030 32.78 20250314 15000 -20.07 20240326 6000 99.83 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
4 20250318 140914 57 100.00 KONEX N N N N N 11990 500 2 4.35 23490 2 3.33 11500 11990 11500 13210 9770 11490 11745.00 0.00 0 0 12636 12062 10916 10342 9196 12350 10630 12 1720 500 6890 10 1 2387579 286 -8.32 37.47 12 0.00 -1441.00 320.00 15000 20240306 -20.07 6000 20240610 99.83 13490 -11.12 20250207 9030 32.78 20250314 15000 -20.07 20240326 6000 99.83 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
5 20250318 130913 57 100.00 KONEX N N N N N 11490 0 3 0.00 0 0 0.00 0 0 0 13210 9770 11490 0.00 0.00 0 0 12636 12062 10916 10342 9196 12350 10630 12 1720 500 6890 10 1 2387579 274 -7.97 35.91 12 0.00 -1441.00 320.00 15000 20240306 -23.40 6000 20240610 91.50 13490 -14.83 20250207 9030 27.24 20250314 15000 -23.40 20240326 6000 91.50 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
6 20250318 120914 57 100.00 KONEX N N N N N 11490 0 3 0.00 0 0 0.00 0 0 0 13210 9770 11490 0.00 0.00 0 0 12636 12062 10916 10342 9196 12350 10630 12 1720 500 6890 10 1 2387579 274 -7.97 35.91 12 0.00 -1441.00 320.00 15000 20240306 -23.40 6000 20240610 91.50 13490 -14.83 20250207 9030 27.24 20250314 15000 -23.40 20240326 6000 91.50 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
7 20250318 110912 57 100.00 KONEX N N N N N 11490 0 3 0.00 0 0 0.00 0 0 0 13210 9770 11490 0.00 0.00 0 0 12636 12062 10916 10342 9196 12350 10630 12 1720 500 6890 10 1 2387579 274 -7.97 35.91 12 0.00 -1441.00 320.00 15000 20240306 -23.40 6000 20240610 91.50 13490 -14.83 20250207 9030 27.24 20250314 15000 -23.40 20240326 6000 91.50 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
8 20250318 100916 57 100.00 KONEX N N N N N 11490 0 3 0.00 0 0 0.00 0 0 0 13210 9770 11490 0.00 0.00 0 0 12636 12062 10916 10342 9196 12350 10630 12 1720 500 6890 10 1 2387579 274 -7.97 35.91 12 0.00 -1441.00 320.00 15000 20240306 -23.40 6000 20240610 91.50 13490 -14.83 20250207 9030 27.24 20250314 15000 -23.40 20240326 6000 91.50 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
9 20250318 090918 57 100.00 KONEX N N N N N 11490 0 3 0.00 0 0 0.00 0 0 0 13210 9770 11490 0.00 0.00 0 0 12636 12062 10916 10342 9196 12350 10630 12 1720 500 6890 10 1 2387579 274 -7.97 35.91 12 0.00 -1441.00 320.00 15000 20240306 -23.40 6000 20240610 91.50 13490 -14.83 20250207 9030 27.24 20250314 15000 -23.40 20240326 6000 91.50 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
10 20250317 160912 57 100.00 KONEX N N N N N 11490 0 3 0.00 593980 60 73.17 10500 11490 9770 13210 9770 11490 9899.67 0.00 0 0 13130 12310 10670 9850 8210 12720 10260 12 1720 500 6890 10 1 2387579 274 -7.97 35.91 12 0.00 -1441.00 320.00 15000 20240306 -23.40 6000 20240610 91.50 13490 -14.83 20250207 9030 27.24 20250314 15000 -23.40 20240326 6000 91.50 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
11 20250317 150911 57 100.00 KONEX N N N N N 11400 -90 5 -0.78 582490 59 71.95 10500 11400 9770 13210 9770 11490 9872.71 0.00 0 0 13130 12310 10670 9850 8210 12720 10260 12 1720 500 6890 10 1 2387579 272 -7.91 35.62 12 0.00 -1441.00 320.00 15000 20240306 -24.00 6000 20240610 90.00 13490 -15.49 20250207 9030 26.25 20250314 15000 -24.00 20240326 6000 90.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
12 20250317 140912 57 100.00 KONEX N N N N N 9770 -1720 4 -14.97 226020 23 28.05 10500 10500 9770 13210 9770 11490 9826.96 0.00 0 0 13130 12310 10670 9850 8210 12720 10260 12 1720 500 6890 10 1 2387579 233 -6.78 30.53 12 0.00 -1441.00 320.00 15000 20240306 -34.87 6000 20240610 62.83 13490 -27.58 20250207 9030 8.19 20250314 15000 -34.87 20240326 6000 62.83 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N