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
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
20250318,161325,57,100.00,KONEX,,,N,N,N,N, ,N,12400,-290,5,-2.29,108040470,8581,57.11,12690,13000,12350,14590,10790,12690,12590.66,0.00,0,0,13723,13206,12173,11656,10623,13465,11915,25,1900,500,7610,10,1,4960985,615,21.38,-5.18,12,0.17,580.00,-2396.00,26500,20240320,-53.21,6970,20241223,77.91,14480,-14.36,20250218,7910,56.76,20250211,26500,-53.21,20240320,6970,77.91,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250318,151331,57,100.00,KONEX,,,N,N,N,N, ,N,12770,80,2,0.63,107978470,8576,57.07,12690,13000,12350,14590,10790,12690,12590.77,0.00,0,0,13723,13206,12173,11656,10623,13465,11915,25,1900,500,7610,10,1,4960985,634,22.02,-5.33,12,0.17,580.00,-2396.00,26500,20240320,-51.81,6970,20241223,83.21,14480,-11.81,20250218,7910,61.44,20250211,26500,-51.81,20240320,6970,83.21,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250318,141328,57,100.00,KONEX,,,N,N,N,N, ,N,12350,-340,5,-2.68,98919050,7844,52.20,12690,13000,12350,14590,10790,12690,12610.79,0.00,0,0,13723,13206,12173,11656,10623,13465,11915,25,1900,500,7610,10,1,4960985,613,21.29,-5.15,12,0.16,580.00,-2396.00,26500,20240320,-53.40,6970,20241223,77.19,14480,-14.71,20250218,7910,56.13,20250211,26500,-53.40,20240320,6970,77.19,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250318,131327,57,100.00,KONEX,,,N,N,N,N, ,N,12790,100,2,0.79,86498320,6841,45.53,12690,13000,12350,14590,10790,12690,12644.10,0.00,0,0,13723,13206,12173,11656,10623,13465,11915,25,1900,500,7610,10,1,4960985,635,22.05,-5.34,12,0.14,580.00,-2396.00,26500,20240320,-51.74,6970,20241223,83.50,14480,-11.67,20250218,7910,61.69,20250211,26500,-51.74,20240320,6970,83.50,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250318,121329,57,100.00,KONEX,,,N,N,N,N, ,N,12790,100,2,0.79,78595080,6223,41.41,12690,13000,12350,14590,10790,12690,12629.77,0.00,0,0,13723,13206,12173,11656,10623,13465,11915,25,1900,500,7610,10,1,4960985,635,22.05,-5.34,12,0.13,580.00,-2396.00,26500,20240320,-51.74,6970,20241223,83.50,14480,-11.67,20250218,7910,61.69,20250211,26500,-51.74,20240320,6970,83.50,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250318,111328,57,100.00,KONEX,,,N,N,N,N, ,N,12790,100,2,0.79,78595080,6223,41.41,12690,13000,12350,14590,10790,12690,12629.77,0.00,0,0,13723,13206,12173,11656,10623,13465,11915,25,1900,500,7610,10,1,4960985,635,22.05,-5.34,12,0.13,580.00,-2396.00,26500,20240320,-51.74,6970,20241223,83.50,14480,-11.67,20250218,7910,61.69,20250211,26500,-51.74,20240320,6970,83.50,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250318,101330,57,100.00,KONEX,,,N,N,N,N, ,N,12350,-340,5,-2.68,69430040,5481,36.48,12690,13000,12350,14590,10790,12690,12667.40,0.00,0,0,13723,13206,12173,11656,10623,13465,11915,25,1900,500,7610,10,1,4960985,613,21.29,-5.15,12,0.11,580.00,-2396.00,26500,20240320,-53.40,6970,20241223,77.19,14480,-14.71,20250218,7910,56.13,20250211,26500,-53.40,20240320,6970,77.19,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250318,091333,57,100.00,KONEX,,,N,N,N,N, ,N,12690,0,3,0.00,0,0,0.00,0,0,0,14590,10790,12690,0.00,0.00,0,0,13723,13206,12173,11656,10623,13465,11915,25,1900,500,7610,10,1,4960985,630,21.88,-5.30,12,0.00,580.00,-2396.00,26500,20240320,-52.11,6970,20241223,82.07,14480,-12.36,20250218,7910,60.43,20250211,26500,-52.11,20240320,6970,82.07,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250317,161324,57,100.00,KONEX,,,N,N,N,N, ,N,12690,1650,1,14.95,189330520,15026,810.03,11140,12690,11140,12690,9390,11040,12600.19,0.00,0,0,11066,11052,11026,11012,10986,11060,11020,25,1650,500,6620,10,1,4960985,630,21.88,-5.30,12,0.30,580.00,-2396.00,26500,20240320,-52.11,6970,20241223,82.07,14480,-12.36,20250218,7910,60.43,20250211,26500,-52.11,20240320,6970,82.07,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250317,151324,57,100.00,KONEX,,,N,N,N,N, ,N,12690,1650,1,14.95,189330520,15026,810.03,11140,12690,11140,12690,9390,11040,12600.19,0.00,0,0,11066,11052,11026,11012,10986,11060,11020,25,1650,500,6620,10,1,4960985,630,21.88,-5.30,12,0.30,580.00,-2396.00,26500,20240320,-52.11,6970,20241223,82.07,14480,-12.36,20250218,7910,60.43,20250211,26500,-52.11,20240320,6970,82.07,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20250317,141326,57,100.00,KONEX,,,N,N,N,N, ,N,12690,1650,1,14.95,186792520,14826,799.25,11140,12690,11140,12690,9390,11040,12598.98,0.00,0,0,11066,11052,11026,11012,10986,11060,11020,25,1650,500,6620,10,1,4960985,630,21.88,-5.30,12,0.30,580.00,-2396.00,26500,20240320,-52.11,6970,20241223,82.07,14480,-12.36,20250218,7910,60.43,20250211,26500,-52.11,20240320,6970,82.07,20241223,0.00,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 20250318 161325 57 100.00 KONEX N N N N N 12400 -290 5 -2.29 108040470 8581 57.11 12690 13000 12350 14590 10790 12690 12590.66 0.00 0 0 13723 13206 12173 11656 10623 13465 11915 25 1900 500 7610 10 1 4960985 615 21.38 -5.18 12 0.17 580.00 -2396.00 26500 20240320 -53.21 6970 20241223 77.91 14480 -14.36 20250218 7910 56.76 20250211 26500 -53.21 20240320 6970 77.91 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
3 20250318 151331 57 100.00 KONEX N N N N N 12770 80 2 0.63 107978470 8576 57.07 12690 13000 12350 14590 10790 12690 12590.77 0.00 0 0 13723 13206 12173 11656 10623 13465 11915 25 1900 500 7610 10 1 4960985 634 22.02 -5.33 12 0.17 580.00 -2396.00 26500 20240320 -51.81 6970 20241223 83.21 14480 -11.81 20250218 7910 61.44 20250211 26500 -51.81 20240320 6970 83.21 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
4 20250318 141328 57 100.00 KONEX N N N N N 12350 -340 5 -2.68 98919050 7844 52.20 12690 13000 12350 14590 10790 12690 12610.79 0.00 0 0 13723 13206 12173 11656 10623 13465 11915 25 1900 500 7610 10 1 4960985 613 21.29 -5.15 12 0.16 580.00 -2396.00 26500 20240320 -53.40 6970 20241223 77.19 14480 -14.71 20250218 7910 56.13 20250211 26500 -53.40 20240320 6970 77.19 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
5 20250318 131327 57 100.00 KONEX N N N N N 12790 100 2 0.79 86498320 6841 45.53 12690 13000 12350 14590 10790 12690 12644.10 0.00 0 0 13723 13206 12173 11656 10623 13465 11915 25 1900 500 7610 10 1 4960985 635 22.05 -5.34 12 0.14 580.00 -2396.00 26500 20240320 -51.74 6970 20241223 83.50 14480 -11.67 20250218 7910 61.69 20250211 26500 -51.74 20240320 6970 83.50 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
6 20250318 121329 57 100.00 KONEX N N N N N 12790 100 2 0.79 78595080 6223 41.41 12690 13000 12350 14590 10790 12690 12629.77 0.00 0 0 13723 13206 12173 11656 10623 13465 11915 25 1900 500 7610 10 1 4960985 635 22.05 -5.34 12 0.13 580.00 -2396.00 26500 20240320 -51.74 6970 20241223 83.50 14480 -11.67 20250218 7910 61.69 20250211 26500 -51.74 20240320 6970 83.50 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
7 20250318 111328 57 100.00 KONEX N N N N N 12790 100 2 0.79 78595080 6223 41.41 12690 13000 12350 14590 10790 12690 12629.77 0.00 0 0 13723 13206 12173 11656 10623 13465 11915 25 1900 500 7610 10 1 4960985 635 22.05 -5.34 12 0.13 580.00 -2396.00 26500 20240320 -51.74 6970 20241223 83.50 14480 -11.67 20250218 7910 61.69 20250211 26500 -51.74 20240320 6970 83.50 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
8 20250318 101330 57 100.00 KONEX N N N N N 12350 -340 5 -2.68 69430040 5481 36.48 12690 13000 12350 14590 10790 12690 12667.40 0.00 0 0 13723 13206 12173 11656 10623 13465 11915 25 1900 500 7610 10 1 4960985 613 21.29 -5.15 12 0.11 580.00 -2396.00 26500 20240320 -53.40 6970 20241223 77.19 14480 -14.71 20250218 7910 56.13 20250211 26500 -53.40 20240320 6970 77.19 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
9 20250318 091333 57 100.00 KONEX N N N N N 12690 0 3 0.00 0 0 0.00 0 0 0 14590 10790 12690 0.00 0.00 0 0 13723 13206 12173 11656 10623 13465 11915 25 1900 500 7610 10 1 4960985 630 21.88 -5.30 12 0.00 580.00 -2396.00 26500 20240320 -52.11 6970 20241223 82.07 14480 -12.36 20250218 7910 60.43 20250211 26500 -52.11 20240320 6970 82.07 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
10 20250317 161324 57 100.00 KONEX N N N N N 12690 1650 1 14.95 189330520 15026 810.03 11140 12690 11140 12690 9390 11040 12600.19 0.00 0 0 11066 11052 11026 11012 10986 11060 11020 25 1650 500 6620 10 1 4960985 630 21.88 -5.30 12 0.30 580.00 -2396.00 26500 20240320 -52.11 6970 20241223 82.07 14480 -12.36 20250218 7910 60.43 20250211 26500 -52.11 20240320 6970 82.07 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
11 20250317 151324 57 100.00 KONEX N N N N N 12690 1650 1 14.95 189330520 15026 810.03 11140 12690 11140 12690 9390 11040 12600.19 0.00 0 0 11066 11052 11026 11012 10986 11060 11020 25 1650 500 6620 10 1 4960985 630 21.88 -5.30 12 0.30 580.00 -2396.00 26500 20240320 -52.11 6970 20241223 82.07 14480 -12.36 20250218 7910 60.43 20250211 26500 -52.11 20240320 6970 82.07 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N
12 20250317 141326 57 100.00 KONEX N N N N N 12690 1650 1 14.95 186792520 14826 799.25 11140 12690 11140 12690 9390 11040 12598.98 0.00 0 0 11066 11052 11026 11012 10986 11060 11020 25 1650 500 6620 10 1 4960985 630 21.88 -5.30 12 0.30 580.00 -2396.00 26500 20240320 -52.11 6970 20241223 82.07 14480 -12.36 20250218 7910 60.43 20250211 26500 -52.11 20240320 6970 82.07 20241223 0.00 N 456570 500 24 억 0 N N 0 N 00 N