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
447690/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
20250318,161311,57,100.00,KONEX,,,N,N,N,N, ,N,3550,120,2,3.50,1304985,357,264.44,3430,3930,3430,3940,2920,3430,3655.42,0.00,0,0,4206,3817,3291,2902,2376,3555,2640,13,510,500,2050,5,1,2630256,93,-3.85,-10.23,12,0.01,-923.00,-347.00,4165,20240614,-14.77,2350,20240423,51.06,4025,-11.80,20250311,2505,41.72,20250225,4165,-14.77,20240614,2350,51.06,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250318,151317,57,100.00,KONEX,,,N,N,N,N, ,N,3555,125,2,3.64,1265935,346,256.30,3430,3930,3430,3940,2920,3430,3658.77,0.00,0,0,4206,3817,3291,2902,2376,3555,2640,13,510,500,2050,5,1,2630256,94,-3.85,-10.24,12,0.01,-923.00,-347.00,4165,20240614,-14.65,2350,20240423,51.28,4025,-11.68,20250311,2505,41.92,20250225,4165,-14.65,20240614,2350,51.28,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250318,141313,57,100.00,KONEX,,,N,N,N,N, ,N,3580,150,2,4.37,665140,177,131.11,3430,3930,3430,3940,2920,3430,3757.85,0.00,0,0,4206,3817,3291,2902,2376,3555,2640,13,510,500,2050,5,1,2630256,94,-3.88,-10.32,12,0.01,-923.00,-347.00,4165,20240614,-14.05,2350,20240423,52.34,4025,-11.06,20250311,2505,42.91,20250225,4165,-14.05,20240614,2350,52.34,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250318,131313,57,100.00,KONEX,,,N,N,N,N, ,N,3580,150,2,4.37,665140,177,131.11,3430,3930,3430,3940,2920,3430,3757.85,0.00,0,0,4206,3817,3291,2902,2376,3555,2640,13,510,500,2050,5,1,2630256,94,-3.88,-10.32,12,0.01,-923.00,-347.00,4165,20240614,-14.05,2350,20240423,52.34,4025,-11.06,20250311,2505,42.91,20250225,4165,-14.05,20240614,2350,52.34,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250318,121315,57,100.00,KONEX,,,N,N,N,N, ,N,3580,150,2,4.37,665140,177,131.11,3430,3930,3430,3940,2920,3430,3757.85,0.00,0,0,4206,3817,3291,2902,2376,3555,2640,13,510,500,2050,5,1,2630256,94,-3.88,-10.32,12,0.01,-923.00,-347.00,4165,20240614,-14.05,2350,20240423,52.34,4025,-11.06,20250311,2505,42.91,20250225,4165,-14.05,20240614,2350,52.34,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250318,111313,57,100.00,KONEX,,,N,N,N,N, ,N,3765,335,2,9.77,657980,175,129.63,3430,3930,3430,3940,2920,3430,3759.89,0.00,0,0,4206,3817,3291,2902,2376,3555,2640,13,510,500,2050,5,1,2630256,99,-4.08,-10.85,12,0.01,-923.00,-347.00,4165,20240614,-9.60,2350,20240423,60.21,4025,-6.46,20250311,2505,50.30,20250225,4165,-9.60,20240614,2350,60.21,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250318,101316,57,100.00,KONEX,,,N,N,N,N, ,N,3765,335,2,9.77,657980,175,129.63,3430,3930,3430,3940,2920,3430,3759.89,0.00,0,0,4206,3817,3291,2902,2376,3555,2640,13,510,500,2050,5,1,2630256,99,-4.08,-10.85,12,0.01,-923.00,-347.00,4165,20240614,-9.60,2350,20240423,60.21,4025,-6.46,20250311,2505,50.30,20250225,4165,-9.60,20240614,2350,60.21,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250318,091319,57,100.00,KONEX,,,N,N,N,N, ,N,3880,450,2,13.12,25460,7,5.19,3430,3930,3430,3940,2920,3430,3637.14,0.00,0,0,4206,3817,3291,2902,2376,3555,2640,13,510,500,2050,5,1,2630256,102,-4.20,-11.18,12,0.00,-923.00,-347.00,4165,20240614,-6.84,2350,20240423,65.11,4025,-3.60,20250311,2505,54.89,20250225,4165,-6.84,20240614,2350,65.11,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250317,161310,57,100.00,KONEX,,,N,N,N,N, ,N,3430,185,2,5.70,384255,135,109.76,3680,3680,2765,3730,2760,3245,2846.33,0.00,0,0,4225,3735,3275,2785,2325,3505,2555,13,485,500,1940,5,1,2630256,90,-3.72,-9.88,12,0.01,-923.00,-347.00,4165,20240614,-17.65,2350,20240423,45.96,4025,-14.78,20250311,2505,36.93,20250225,4165,-17.65,20240614,2350,45.96,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250317,151309,57,100.00,KONEX,,,N,N,N,N, ,N,3680,435,2,13.41,339665,122,99.19,3680,3680,2765,3730,2760,3245,2784.14,0.00,0,0,4225,3735,3275,2785,2325,3505,2555,13,485,500,1940,5,1,2630256,97,-3.99,-10.61,12,0.00,-923.00,-347.00,4165,20240614,-11.64,2350,20240423,56.60,4025,-8.57,20250311,2505,46.91,20250225,4165,-11.64,20240614,2350,56.60,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250317,141312,57,100.00,KONEX,,,N,N,N,N, ,N,3680,435,2,13.41,339665,122,99.19,3680,3680,2765,3730,2760,3245,2784.14,0.00,0,0,4225,3735,3275,2785,2325,3505,2555,13,485,500,1940,5,1,2630256,97,-3.99,-10.61,12,0.00,-923.00,-347.00,4165,20240614,-11.64,2350,20240423,56.60,4025,-8.57,20250311,2505,46.91,20250225,4165,-11.64,20240614,2350,56.60,20240423,0.00,N,447690,500,13 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 161311 57 100.00 KONEX N N N N N 3550 120 2 3.50 1304985 357 264.44 3430 3930 3430 3940 2920 3430 3655.42 0.00 0 0 4206 3817 3291 2902 2376 3555 2640 13 510 500 2050 5 1 2630256 93 -3.85 -10.23 12 0.01 -923.00 -347.00 4165 20240614 -14.77 2350 20240423 51.06 4025 -11.80 20250311 2505 41.72 20250225 4165 -14.77 20240614 2350 51.06 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
3 20250318 151317 57 100.00 KONEX N N N N N 3555 125 2 3.64 1265935 346 256.30 3430 3930 3430 3940 2920 3430 3658.77 0.00 0 0 4206 3817 3291 2902 2376 3555 2640 13 510 500 2050 5 1 2630256 94 -3.85 -10.24 12 0.01 -923.00 -347.00 4165 20240614 -14.65 2350 20240423 51.28 4025 -11.68 20250311 2505 41.92 20250225 4165 -14.65 20240614 2350 51.28 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
4 20250318 141313 57 100.00 KONEX N N N N N 3580 150 2 4.37 665140 177 131.11 3430 3930 3430 3940 2920 3430 3757.85 0.00 0 0 4206 3817 3291 2902 2376 3555 2640 13 510 500 2050 5 1 2630256 94 -3.88 -10.32 12 0.01 -923.00 -347.00 4165 20240614 -14.05 2350 20240423 52.34 4025 -11.06 20250311 2505 42.91 20250225 4165 -14.05 20240614 2350 52.34 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
5 20250318 131313 57 100.00 KONEX N N N N N 3580 150 2 4.37 665140 177 131.11 3430 3930 3430 3940 2920 3430 3757.85 0.00 0 0 4206 3817 3291 2902 2376 3555 2640 13 510 500 2050 5 1 2630256 94 -3.88 -10.32 12 0.01 -923.00 -347.00 4165 20240614 -14.05 2350 20240423 52.34 4025 -11.06 20250311 2505 42.91 20250225 4165 -14.05 20240614 2350 52.34 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
6 20250318 121315 57 100.00 KONEX N N N N N 3580 150 2 4.37 665140 177 131.11 3430 3930 3430 3940 2920 3430 3757.85 0.00 0 0 4206 3817 3291 2902 2376 3555 2640 13 510 500 2050 5 1 2630256 94 -3.88 -10.32 12 0.01 -923.00 -347.00 4165 20240614 -14.05 2350 20240423 52.34 4025 -11.06 20250311 2505 42.91 20250225 4165 -14.05 20240614 2350 52.34 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
7 20250318 111313 57 100.00 KONEX N N N N N 3765 335 2 9.77 657980 175 129.63 3430 3930 3430 3940 2920 3430 3759.89 0.00 0 0 4206 3817 3291 2902 2376 3555 2640 13 510 500 2050 5 1 2630256 99 -4.08 -10.85 12 0.01 -923.00 -347.00 4165 20240614 -9.60 2350 20240423 60.21 4025 -6.46 20250311 2505 50.30 20250225 4165 -9.60 20240614 2350 60.21 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
8 20250318 101316 57 100.00 KONEX N N N N N 3765 335 2 9.77 657980 175 129.63 3430 3930 3430 3940 2920 3430 3759.89 0.00 0 0 4206 3817 3291 2902 2376 3555 2640 13 510 500 2050 5 1 2630256 99 -4.08 -10.85 12 0.01 -923.00 -347.00 4165 20240614 -9.60 2350 20240423 60.21 4025 -6.46 20250311 2505 50.30 20250225 4165 -9.60 20240614 2350 60.21 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
9 20250318 091319 57 100.00 KONEX N N N N N 3880 450 2 13.12 25460 7 5.19 3430 3930 3430 3940 2920 3430 3637.14 0.00 0 0 4206 3817 3291 2902 2376 3555 2640 13 510 500 2050 5 1 2630256 102 -4.20 -11.18 12 0.00 -923.00 -347.00 4165 20240614 -6.84 2350 20240423 65.11 4025 -3.60 20250311 2505 54.89 20250225 4165 -6.84 20240614 2350 65.11 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
10 20250317 161310 57 100.00 KONEX N N N N N 3430 185 2 5.70 384255 135 109.76 3680 3680 2765 3730 2760 3245 2846.33 0.00 0 0 4225 3735 3275 2785 2325 3505 2555 13 485 500 1940 5 1 2630256 90 -3.72 -9.88 12 0.01 -923.00 -347.00 4165 20240614 -17.65 2350 20240423 45.96 4025 -14.78 20250311 2505 36.93 20250225 4165 -17.65 20240614 2350 45.96 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
11 20250317 151309 57 100.00 KONEX N N N N N 3680 435 2 13.41 339665 122 99.19 3680 3680 2765 3730 2760 3245 2784.14 0.00 0 0 4225 3735 3275 2785 2325 3505 2555 13 485 500 1940 5 1 2630256 97 -3.99 -10.61 12 0.00 -923.00 -347.00 4165 20240614 -11.64 2350 20240423 56.60 4025 -8.57 20250311 2505 46.91 20250225 4165 -11.64 20240614 2350 56.60 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
12 20250317 141312 57 100.00 KONEX N N N N N 3680 435 2 13.41 339665 122 99.19 3680 3680 2765 3730 2760 3245 2784.14 0.00 0 0 4225 3735 3275 2785 2325 3505 2555 13 485 500 1940 5 1 2630256 97 -3.99 -10.61 12 0.00 -923.00 -347.00 4165 20240614 -11.64 2350 20240423 56.60 4025 -8.57 20250311 2505 46.91 20250225 4165 -11.64 20240614 2350 56.60 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N