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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160835,57,100.00,KONEX,,,N,N,N,N, ,N,11710,-520,5,-4.25,1713430,146,2.13,12690,12690,11630,14060,10400,12230,11735.82,0.00,0,0,12856,12542,12286,11972,11716,12415,11845,18,1830,500,7330,10,1,2868401,336,-1463.75,2.38,12,0.01,-8.00,4918.00,17750,20240314,-34.03,4700,20241114,149.15,13000,-9.92,20250224,8210,42.63,20250102,17750,-34.03,20240314,4700,149.15,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250306,150834,57,100.00,KONEX,,,N,N,N,N, ,N,11710,-520,5,-4.25,1487120,127,1.85,12690,12690,11630,14060,10400,12230,11709.61,0.00,0,0,12856,12542,12286,11972,11716,12415,11845,18,1830,500,7330,10,1,2868401,336,-1463.75,2.38,12,0.00,-8.00,4918.00,17750,20240314,-34.03,4700,20241114,149.15,13000,-9.92,20250224,8210,42.63,20250102,17750,-34.03,20240314,4700,149.15,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250306,140833,57,100.00,KONEX,,,N,N,N,N, ,N,12310,80,2,0.65,1439200,123,1.80,12690,12690,11630,14060,10400,12230,11700.81,0.00,0,0,12856,12542,12286,11972,11716,12415,11845,18,1830,500,7330,10,1,2868401,353,-1538.75,2.50,12,0.00,-8.00,4918.00,17750,20240314,-30.65,4700,20241114,161.91,13000,-5.31,20250224,8210,49.94,20250102,17750,-30.65,20240314,4700,161.91,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250306,130835,57,100.00,KONEX,,,N,N,N,N, ,N,12310,80,2,0.65,1439200,123,1.80,12690,12690,11630,14060,10400,12230,11700.81,0.00,0,0,12856,12542,12286,11972,11716,12415,11845,18,1830,500,7330,10,1,2868401,353,-1538.75,2.50,12,0.00,-8.00,4918.00,17750,20240314,-30.65,4700,20241114,161.91,13000,-5.31,20250224,8210,49.94,20250102,17750,-30.65,20240314,4700,161.91,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250306,120833,57,100.00,KONEX,,,N,N,N,N, ,N,12230,0,3,0.00,1365930,117,1.71,12690,12690,11630,14060,10400,12230,11674.62,0.00,0,0,12856,12542,12286,11972,11716,12415,11845,18,1830,500,7330,10,1,2868401,351,-1528.75,2.49,12,0.00,-8.00,4918.00,17750,20240314,-31.10,4700,20241114,160.21,13000,-5.92,20250224,8210,48.96,20250102,17750,-31.10,20240314,4700,160.21,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250306,110830,57,100.00,KONEX,,,N,N,N,N, ,N,11650,-580,5,-4.74,1341350,115,1.68,12690,12690,11630,14060,10400,12230,11663.91,0.00,0,0,12856,12542,12286,11972,11716,12415,11845,18,1830,500,7330,10,1,2868401,334,-1456.25,2.37,12,0.00,-8.00,4918.00,17750,20240314,-34.37,4700,20241114,147.87,13000,-10.38,20250224,8210,41.90,20250102,17750,-34.37,20240314,4700,147.87,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250306,100833,57,100.00,KONEX,,,N,N,N,N, ,N,12400,170,2,1.39,48730,4,0.06,12690,12690,11640,14060,10400,12230,12182.50,0.00,0,0,12856,12542,12286,11972,11716,12415,11845,18,1830,500,7330,10,1,2868401,356,-1550.00,2.52,12,0.00,-8.00,4918.00,17750,20240314,-30.14,4700,20241114,163.83,13000,-4.62,20250224,8210,51.04,20250102,17750,-30.14,20240314,4700,163.83,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250306,090836,57,100.00,KONEX,,,N,N,N,N, ,N,12690,460,2,3.76,12690,1,0.01,12690,12690,12690,14060,10400,12230,12690.00,0.00,0,0,12856,12542,12286,11972,11716,12415,11845,18,1830,500,7330,10,1,2868401,364,-1586.25,2.58,12,0.00,-8.00,4918.00,17750,20240314,-28.51,4700,20241114,170.00,13000,-2.38,20250224,8210,54.57,20250102,17750,-28.51,20240314,4700,170.00,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250305,160824,57,100.00,KONEX,,,N,N,N,N, ,N,12230,230,2,1.92,84122320,6849,551.45,12290,12600,12030,13800,10200,12000,12282.42,0.00,0,0,12946,12472,12006,11532,11066,12240,11300,18,1800,500,7200,10,1,2868401,351,-1528.75,2.49,12,0.24,-8.00,4918.00,17750,20240314,-31.10,4700,20241114,160.21,13000,-5.92,20250224,8210,48.96,20250102,17750,-31.10,20240314,4700,160.21,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250305,150828,57,100.00,KONEX,,,N,N,N,N, ,N,12280,280,2,2.33,83718860,6816,548.79,12290,12600,12030,13800,10200,12000,12282.70,0.00,0,0,12946,12472,12006,11532,11066,12240,11300,18,1800,500,7200,10,1,2868401,352,-1535.00,2.50,12,0.24,-8.00,4918.00,17750,20240314,-30.82,4700,20241114,161.28,13000,-5.54,20250224,8210,49.57,20250102,17750,-30.82,20240314,4700,161.28,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250305,140827,57,100.00,KONEX,,,N,N,N,N, ,N,12550,550,2,4.58,60113520,4906,395.01,12290,12600,12100,13800,10200,12000,12253.06,0.00,0,0,12946,12472,12006,11532,11066,12240,11300,18,1800,500,7200,10,1,2868401,360,-1568.75,2.55,12,0.17,-8.00,4918.00,17750,20240314,-29.30,4700,20241114,167.02,13000,-3.46,20250224,8210,52.86,20250102,17750,-29.30,20240314,4700,167.02,20241114,0.00,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 20250306 160835 57 100.00 KONEX N N N N N 11710 -520 5 -4.25 1713430 146 2.13 12690 12690 11630 14060 10400 12230 11735.82 0.00 0 0 12856 12542 12286 11972 11716 12415 11845 18 1830 500 7330 10 1 2868401 336 -1463.75 2.38 12 0.01 -8.00 4918.00 17750 20240314 -34.03 4700 20241114 149.15 13000 -9.92 20250224 8210 42.63 20250102 17750 -34.03 20240314 4700 149.15 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
3 20250306 150834 57 100.00 KONEX N N N N N 11710 -520 5 -4.25 1487120 127 1.85 12690 12690 11630 14060 10400 12230 11709.61 0.00 0 0 12856 12542 12286 11972 11716 12415 11845 18 1830 500 7330 10 1 2868401 336 -1463.75 2.38 12 0.00 -8.00 4918.00 17750 20240314 -34.03 4700 20241114 149.15 13000 -9.92 20250224 8210 42.63 20250102 17750 -34.03 20240314 4700 149.15 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
4 20250306 140833 57 100.00 KONEX N N N N N 12310 80 2 0.65 1439200 123 1.80 12690 12690 11630 14060 10400 12230 11700.81 0.00 0 0 12856 12542 12286 11972 11716 12415 11845 18 1830 500 7330 10 1 2868401 353 -1538.75 2.50 12 0.00 -8.00 4918.00 17750 20240314 -30.65 4700 20241114 161.91 13000 -5.31 20250224 8210 49.94 20250102 17750 -30.65 20240314 4700 161.91 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
5 20250306 130835 57 100.00 KONEX N N N N N 12310 80 2 0.65 1439200 123 1.80 12690 12690 11630 14060 10400 12230 11700.81 0.00 0 0 12856 12542 12286 11972 11716 12415 11845 18 1830 500 7330 10 1 2868401 353 -1538.75 2.50 12 0.00 -8.00 4918.00 17750 20240314 -30.65 4700 20241114 161.91 13000 -5.31 20250224 8210 49.94 20250102 17750 -30.65 20240314 4700 161.91 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
6 20250306 120833 57 100.00 KONEX N N N N N 12230 0 3 0.00 1365930 117 1.71 12690 12690 11630 14060 10400 12230 11674.62 0.00 0 0 12856 12542 12286 11972 11716 12415 11845 18 1830 500 7330 10 1 2868401 351 -1528.75 2.49 12 0.00 -8.00 4918.00 17750 20240314 -31.10 4700 20241114 160.21 13000 -5.92 20250224 8210 48.96 20250102 17750 -31.10 20240314 4700 160.21 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
7 20250306 110830 57 100.00 KONEX N N N N N 11650 -580 5 -4.74 1341350 115 1.68 12690 12690 11630 14060 10400 12230 11663.91 0.00 0 0 12856 12542 12286 11972 11716 12415 11845 18 1830 500 7330 10 1 2868401 334 -1456.25 2.37 12 0.00 -8.00 4918.00 17750 20240314 -34.37 4700 20241114 147.87 13000 -10.38 20250224 8210 41.90 20250102 17750 -34.37 20240314 4700 147.87 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
8 20250306 100833 57 100.00 KONEX N N N N N 12400 170 2 1.39 48730 4 0.06 12690 12690 11640 14060 10400 12230 12182.50 0.00 0 0 12856 12542 12286 11972 11716 12415 11845 18 1830 500 7330 10 1 2868401 356 -1550.00 2.52 12 0.00 -8.00 4918.00 17750 20240314 -30.14 4700 20241114 163.83 13000 -4.62 20250224 8210 51.04 20250102 17750 -30.14 20240314 4700 163.83 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
9 20250306 090836 57 100.00 KONEX N N N N N 12690 460 2 3.76 12690 1 0.01 12690 12690 12690 14060 10400 12230 12690.00 0.00 0 0 12856 12542 12286 11972 11716 12415 11845 18 1830 500 7330 10 1 2868401 364 -1586.25 2.58 12 0.00 -8.00 4918.00 17750 20240314 -28.51 4700 20241114 170.00 13000 -2.38 20250224 8210 54.57 20250102 17750 -28.51 20240314 4700 170.00 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
10 20250305 160824 57 100.00 KONEX N N N N N 12230 230 2 1.92 84122320 6849 551.45 12290 12600 12030 13800 10200 12000 12282.42 0.00 0 0 12946 12472 12006 11532 11066 12240 11300 18 1800 500 7200 10 1 2868401 351 -1528.75 2.49 12 0.24 -8.00 4918.00 17750 20240314 -31.10 4700 20241114 160.21 13000 -5.92 20250224 8210 48.96 20250102 17750 -31.10 20240314 4700 160.21 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
11 20250305 150828 57 100.00 KONEX N N N N N 12280 280 2 2.33 83718860 6816 548.79 12290 12600 12030 13800 10200 12000 12282.70 0.00 0 0 12946 12472 12006 11532 11066 12240 11300 18 1800 500 7200 10 1 2868401 352 -1535.00 2.50 12 0.24 -8.00 4918.00 17750 20240314 -30.82 4700 20241114 161.28 13000 -5.54 20250224 8210 49.57 20250102 17750 -30.82 20240314 4700 161.28 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
12 20250305 140827 57 100.00 KONEX N N N N N 12550 550 2 4.58 60113520 4906 395.01 12290 12600 12100 13800 10200 12000 12253.06 0.00 0 0 12946 12472 12006 11532 11066 12240 11300 18 1800 500 7200 10 1 2868401 360 -1568.75 2.55 12 0.17 -8.00 4918.00 17750 20240314 -29.30 4700 20241114 167.02 13000 -3.46 20250224 8210 52.86 20250102 17750 -29.30 20240314 4700 167.02 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N