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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
336040/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
20250317,161152,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,14.29,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250317,151151,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,14.29,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250317,141153,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,14.29,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250317,131152,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,14.29,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250317,121151,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,14.29,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250317,111151,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,14.29,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250317,101150,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,14.29,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250317,091153,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,4300,1,14.29,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250314,161146,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,30100,7,700.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250314,151155,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,30100,7,700.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N
20250314,141148,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,30100,7,700.00,4300,4300,4300,4945,3655,4300,4300.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2580,5,1,4548295,196,-5.48,11.59,12,0.00,-784.00,371.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,N,336040,500,22 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 20250317 161152 57 100.00 KONEX N N N N N 4300 0 3 0.00 4300 1 14.29 4300 4300 4300 4945 3655 4300 4300.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
3 20250317 151151 57 100.00 KONEX N N N N N 4300 0 3 0.00 4300 1 14.29 4300 4300 4300 4945 3655 4300 4300.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
4 20250317 141153 57 100.00 KONEX N N N N N 4300 0 3 0.00 4300 1 14.29 4300 4300 4300 4945 3655 4300 4300.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
5 20250317 131152 57 100.00 KONEX N N N N N 4300 0 3 0.00 4300 1 14.29 4300 4300 4300 4945 3655 4300 4300.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
6 20250317 121151 57 100.00 KONEX N N N N N 4300 0 3 0.00 4300 1 14.29 4300 4300 4300 4945 3655 4300 4300.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
7 20250317 111151 57 100.00 KONEX N N N N N 4300 0 3 0.00 4300 1 14.29 4300 4300 4300 4945 3655 4300 4300.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
8 20250317 101150 57 100.00 KONEX N N N N N 4300 0 3 0.00 4300 1 14.29 4300 4300 4300 4945 3655 4300 4300.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
9 20250317 091153 57 100.00 KONEX N N N N N 4300 0 3 0.00 4300 1 14.29 4300 4300 4300 4945 3655 4300 4300.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
10 20250314 161146 57 100.00 KONEX N N N N N 4300 0 3 0.00 30100 7 700.00 4300 4300 4300 4945 3655 4300 4300.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
11 20250314 151155 57 100.00 KONEX N N N N N 4300 0 3 0.00 30100 7 700.00 4300 4300 4300 4945 3655 4300 4300.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N
12 20250314 141148 57 100.00 KONEX N N N N N 4300 0 3 0.00 30100 7 700.00 4300 4300 4300 4945 3655 4300 4300.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2580 5 1 4548295 196 -5.48 11.59 12 0.00 -784.00 371.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 N 336040 500 22 억 0 N N 0 N 00 N