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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160855,57,100.00,KONEX,,,N,N,N,N, ,N,11680,-410,5,-3.39,70671910,6145,116.49,11720,11870,11260,13900,10280,12090,11500.72,0.00,0,0,12550,12320,12020,11790,11490,12170,11640,18,1810,500,7250,10,1,2868401,335,-1460.00,2.37,12,0.21,-8.00,4918.00,17750,20240314,-34.20,4700,20241114,148.51,13000,-10.15,20250224,8210,42.27,20250102,17750,-34.20,20240314,4700,148.51,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250313,150856,57,100.00,KONEX,,,N,N,N,N, ,N,11720,-370,5,-3.06,67588860,5880,111.47,11720,11870,11260,13900,10280,12090,11494.70,0.00,0,0,12550,12320,12020,11790,11490,12170,11640,18,1810,500,7250,10,1,2868401,336,-1465.00,2.38,12,0.20,-8.00,4918.00,17750,20240314,-33.97,4700,20241114,149.36,13000,-9.85,20250224,8210,42.75,20250102,17750,-33.97,20240314,4700,149.36,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250313,140855,57,100.00,KONEX,,,N,N,N,N, ,N,11870,-220,5,-1.82,62433710,5429,102.92,11720,11870,11260,13900,10280,12090,11500.04,0.00,0,0,12550,12320,12020,11790,11490,12170,11640,18,1810,500,7250,10,1,2868401,340,-1483.75,2.41,12,0.19,-8.00,4918.00,17750,20240314,-33.13,4700,20241114,152.55,13000,-8.69,20250224,8210,44.58,20250102,17750,-33.13,20240314,4700,152.55,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250313,130856,57,100.00,KONEX,,,N,N,N,N, ,N,11870,-220,5,-1.82,62433710,5429,102.92,11720,11870,11260,13900,10280,12090,11500.04,0.00,0,0,12550,12320,12020,11790,11490,12170,11640,18,1810,500,7250,10,1,2868401,340,-1483.75,2.41,12,0.19,-8.00,4918.00,17750,20240314,-33.13,4700,20241114,152.55,13000,-8.69,20250224,8210,44.58,20250102,17750,-33.13,20240314,4700,152.55,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250313,120855,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-590,5,-4.88,60397840,5252,99.56,11720,11770,11260,13900,10280,12090,11499.97,0.00,0,0,12550,12320,12020,11790,11490,12170,11640,18,1810,500,7250,10,1,2868401,330,-1437.50,2.34,12,0.18,-8.00,4918.00,17750,20240314,-35.21,4700,20241114,144.68,13000,-11.54,20250224,8210,40.07,20250102,17750,-35.21,20240314,4700,144.68,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250313,110856,57,100.00,KONEX,,,N,N,N,N, ,N,11450,-640,5,-5.29,26830040,2327,44.11,11720,11770,11260,13900,10280,12090,11529.88,0.00,0,0,12550,12320,12020,11790,11490,12170,11640,18,1810,500,7250,10,1,2868401,328,-1431.25,2.33,12,0.08,-8.00,4918.00,17750,20240314,-35.49,4700,20241114,143.62,13000,-11.92,20250224,8210,39.46,20250102,17750,-35.49,20240314,4700,143.62,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250313,100855,57,100.00,KONEX,,,N,N,N,N, ,N,11450,-640,5,-5.29,26497990,2298,43.56,11720,11770,11260,13900,10280,12090,11530.89,0.00,0,0,12550,12320,12020,11790,11490,12170,11640,18,1810,500,7250,10,1,2868401,328,-1431.25,2.33,12,0.08,-8.00,4918.00,17750,20240314,-35.49,4700,20241114,143.62,13000,-11.92,20250224,8210,39.46,20250102,17750,-35.49,20240314,4700,143.62,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250313,090858,57,100.00,KONEX,,,N,N,N,N, ,N,12090,0,3,0.00,0,0,0.00,0,0,0,13900,10280,12090,0.00,0.00,0,0,12550,12320,12020,11790,11490,12170,11640,18,1810,500,7250,10,1,2868401,347,-1511.25,2.46,12,0.00,-8.00,4918.00,17750,20240314,-31.89,4700,20241114,157.23,13000,-7.00,20250224,8210,47.26,20250102,17750,-31.89,20240314,4700,157.23,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250312,160851,57,100.00,KONEX,,,N,N,N,N, ,N,12090,-10,5,-0.08,63927600,5275,18189.65,12100,12250,11720,13910,10290,12100,12118.98,0.00,0,0,12453,12276,11943,11766,11433,12365,11855,18,1810,500,7260,10,1,2868401,347,-1511.25,2.46,12,0.18,-8.00,4918.00,17750,20240314,-31.89,4700,20241114,157.23,13000,-7.00,20250224,8210,47.26,20250102,17750,-31.89,20240314,4700,157.23,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250312,150852,57,100.00,KONEX,,,N,N,N,N, ,N,12140,40,2,0.33,63903420,5273,18182.76,12100,12250,11720,13910,10290,12100,12118.99,0.00,0,0,12453,12276,11943,11766,11433,12365,11855,18,1810,500,7260,10,1,2868401,348,-1517.50,2.47,12,0.18,-8.00,4918.00,17750,20240314,-31.61,4700,20241114,158.30,13000,-6.62,20250224,8210,47.87,20250102,17750,-31.61,20240314,4700,158.30,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20250312,140850,57,100.00,KONEX,,,N,N,N,N, ,N,11820,-280,5,-2.31,56659140,4661,16072.41,12100,12250,11820,13910,10290,12100,12156.01,0.00,0,0,12453,12276,11943,11766,11433,12365,11855,18,1810,500,7260,10,1,2868401,339,-1477.50,2.40,12,0.16,-8.00,4918.00,17750,20240314,-33.41,4700,20241114,151.49,13000,-9.08,20250224,8210,43.97,20250102,17750,-33.41,20240314,4700,151.49,20241114,0.00,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 20250313 160855 57 100.00 KONEX N N N N N 11680 -410 5 -3.39 70671910 6145 116.49 11720 11870 11260 13900 10280 12090 11500.72 0.00 0 0 12550 12320 12020 11790 11490 12170 11640 18 1810 500 7250 10 1 2868401 335 -1460.00 2.37 12 0.21 -8.00 4918.00 17750 20240314 -34.20 4700 20241114 148.51 13000 -10.15 20250224 8210 42.27 20250102 17750 -34.20 20240314 4700 148.51 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
3 20250313 150856 57 100.00 KONEX N N N N N 11720 -370 5 -3.06 67588860 5880 111.47 11720 11870 11260 13900 10280 12090 11494.70 0.00 0 0 12550 12320 12020 11790 11490 12170 11640 18 1810 500 7250 10 1 2868401 336 -1465.00 2.38 12 0.20 -8.00 4918.00 17750 20240314 -33.97 4700 20241114 149.36 13000 -9.85 20250224 8210 42.75 20250102 17750 -33.97 20240314 4700 149.36 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
4 20250313 140855 57 100.00 KONEX N N N N N 11870 -220 5 -1.82 62433710 5429 102.92 11720 11870 11260 13900 10280 12090 11500.04 0.00 0 0 12550 12320 12020 11790 11490 12170 11640 18 1810 500 7250 10 1 2868401 340 -1483.75 2.41 12 0.19 -8.00 4918.00 17750 20240314 -33.13 4700 20241114 152.55 13000 -8.69 20250224 8210 44.58 20250102 17750 -33.13 20240314 4700 152.55 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
5 20250313 130856 57 100.00 KONEX N N N N N 11870 -220 5 -1.82 62433710 5429 102.92 11720 11870 11260 13900 10280 12090 11500.04 0.00 0 0 12550 12320 12020 11790 11490 12170 11640 18 1810 500 7250 10 1 2868401 340 -1483.75 2.41 12 0.19 -8.00 4918.00 17750 20240314 -33.13 4700 20241114 152.55 13000 -8.69 20250224 8210 44.58 20250102 17750 -33.13 20240314 4700 152.55 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
6 20250313 120855 57 100.00 KONEX N N N N N 11500 -590 5 -4.88 60397840 5252 99.56 11720 11770 11260 13900 10280 12090 11499.97 0.00 0 0 12550 12320 12020 11790 11490 12170 11640 18 1810 500 7250 10 1 2868401 330 -1437.50 2.34 12 0.18 -8.00 4918.00 17750 20240314 -35.21 4700 20241114 144.68 13000 -11.54 20250224 8210 40.07 20250102 17750 -35.21 20240314 4700 144.68 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
7 20250313 110856 57 100.00 KONEX N N N N N 11450 -640 5 -5.29 26830040 2327 44.11 11720 11770 11260 13900 10280 12090 11529.88 0.00 0 0 12550 12320 12020 11790 11490 12170 11640 18 1810 500 7250 10 1 2868401 328 -1431.25 2.33 12 0.08 -8.00 4918.00 17750 20240314 -35.49 4700 20241114 143.62 13000 -11.92 20250224 8210 39.46 20250102 17750 -35.49 20240314 4700 143.62 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
8 20250313 100855 57 100.00 KONEX N N N N N 11450 -640 5 -5.29 26497990 2298 43.56 11720 11770 11260 13900 10280 12090 11530.89 0.00 0 0 12550 12320 12020 11790 11490 12170 11640 18 1810 500 7250 10 1 2868401 328 -1431.25 2.33 12 0.08 -8.00 4918.00 17750 20240314 -35.49 4700 20241114 143.62 13000 -11.92 20250224 8210 39.46 20250102 17750 -35.49 20240314 4700 143.62 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
9 20250313 090858 57 100.00 KONEX N N N N N 12090 0 3 0.00 0 0 0.00 0 0 0 13900 10280 12090 0.00 0.00 0 0 12550 12320 12020 11790 11490 12170 11640 18 1810 500 7250 10 1 2868401 347 -1511.25 2.46 12 0.00 -8.00 4918.00 17750 20240314 -31.89 4700 20241114 157.23 13000 -7.00 20250224 8210 47.26 20250102 17750 -31.89 20240314 4700 157.23 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
10 20250312 160851 57 100.00 KONEX N N N N N 12090 -10 5 -0.08 63927600 5275 18189.65 12100 12250 11720 13910 10290 12100 12118.98 0.00 0 0 12453 12276 11943 11766 11433 12365 11855 18 1810 500 7260 10 1 2868401 347 -1511.25 2.46 12 0.18 -8.00 4918.00 17750 20240314 -31.89 4700 20241114 157.23 13000 -7.00 20250224 8210 47.26 20250102 17750 -31.89 20240314 4700 157.23 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
11 20250312 150852 57 100.00 KONEX N N N N N 12140 40 2 0.33 63903420 5273 18182.76 12100 12250 11720 13910 10290 12100 12118.99 0.00 0 0 12453 12276 11943 11766 11433 12365 11855 18 1810 500 7260 10 1 2868401 348 -1517.50 2.47 12 0.18 -8.00 4918.00 17750 20240314 -31.61 4700 20241114 158.30 13000 -6.62 20250224 8210 47.87 20250102 17750 -31.61 20240314 4700 158.30 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
12 20250312 140850 57 100.00 KONEX N N N N N 11820 -280 5 -2.31 56659140 4661 16072.41 12100 12250 11820 13910 10290 12100 12156.01 0.00 0 0 12453 12276 11943 11766 11433 12365 11855 18 1810 500 7260 10 1 2868401 339 -1477.50 2.40 12 0.16 -8.00 4918.00 17750 20240314 -33.41 4700 20241114 151.49 13000 -9.08 20250224 8210 43.97 20250102 17750 -33.41 20240314 4700 151.49 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N