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
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
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
20250317,131310,57,100.00,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
20250317,121310,57,100.00,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
20250317,111308,57,100.00,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
20250317,101308,57,100.00,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
20250317,091311,57,100.00,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
20250314,161304,57,100.00,KONEX,,,N,N,N,N, ,N,3245,-60,5,-1.82,401725,123,19.74,3765,3765,2815,3800,2810,3305,3266.06,0.00,0,0,4251,3777,3321,2847,2391,3550,2620,13,495,500,1980,5,1,2630256,85,-3.52,-9.35,12,0.00,-923.00,-347.00,4165,20240614,-22.09,2350,20240423,38.09,4025,-19.38,20250311,2505,29.54,20250225,4165,-22.09,20240614,2350,38.09,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250314,151313,57,100.00,KONEX,,,N,N,N,N, ,N,3335,30,2,0.91,127190,38,6.10,3765,3765,3335,3800,2810,3305,3347.11,0.00,0,0,4251,3777,3321,2847,2391,3550,2620,13,495,500,1980,5,1,2630256,88,-3.61,-9.61,12,0.00,-923.00,-347.00,4165,20240614,-19.93,2350,20240423,41.91,4025,-17.14,20250311,2505,33.13,20250225,4165,-19.93,20240614,2350,41.91,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250314,141306,57,100.00,KONEX,,,N,N,N,N, ,N,3335,30,2,0.91,127190,38,6.10,3765,3765,3335,3800,2810,3305,3347.11,0.00,0,0,4251,3777,3321,2847,2391,3550,2620,13,495,500,1980,5,1,2630256,88,-3.61,-9.61,12,0.00,-923.00,-347.00,4165,20240614,-19.93,2350,20240423,41.91,4025,-17.14,20250311,2505,33.13,20250225,4165,-19.93,20240614,2350,41.91,20240423,0.00,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 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
3 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
4 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
5 20250317 131310 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
6 20250317 121310 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
7 20250317 111308 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
8 20250317 101308 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
9 20250317 091311 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
10 20250314 161304 57 100.00 KONEX N N N N N 3245 -60 5 -1.82 401725 123 19.74 3765 3765 2815 3800 2810 3305 3266.06 0.00 0 0 4251 3777 3321 2847 2391 3550 2620 13 495 500 1980 5 1 2630256 85 -3.52 -9.35 12 0.00 -923.00 -347.00 4165 20240614 -22.09 2350 20240423 38.09 4025 -19.38 20250311 2505 29.54 20250225 4165 -22.09 20240614 2350 38.09 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
11 20250314 151313 57 100.00 KONEX N N N N N 3335 30 2 0.91 127190 38 6.10 3765 3765 3335 3800 2810 3305 3347.11 0.00 0 0 4251 3777 3321 2847 2391 3550 2620 13 495 500 1980 5 1 2630256 88 -3.61 -9.61 12 0.00 -923.00 -347.00 4165 20240614 -19.93 2350 20240423 41.91 4025 -17.14 20250311 2505 33.13 20250225 4165 -19.93 20240614 2350 41.91 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
12 20250314 141306 57 100.00 KONEX N N N N N 3335 30 2 0.91 127190 38 6.10 3765 3765 3335 3800 2810 3305 3347.11 0.00 0 0 4251 3777 3321 2847 2391 3550 2620 13 495 500 1980 5 1 2630256 88 -3.61 -9.61 12 0.00 -923.00 -347.00 4165 20240614 -19.93 2350 20240423 41.91 4025 -17.14 20250311 2505 33.13 20250225 4165 -19.93 20240614 2350 41.91 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N