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
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
20250306,161225,57,100.00,KONEX,,,N,N,N,N, ,N,3430,70,2,2.08,12370550,4267,151.74,3840,3840,2860,3860,2860,3360,2899.12,0.00,0,0,3760,3560,3205,3005,2650,3382,2827,13,500,500,2010,5,1,2564067,88,-3.72,-9.88,12,0.17,-923.00,-347.00,4165,20240614,-17.65,2350,20240423,45.96,3875,-11.48,20250116,2505,36.93,20250225,4165,-17.65,20240614,2350,45.96,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250306,151225,57,100.00,KONEX,,,N,N,N,N, ,N,3470,110,2,3.27,11789010,4094,145.59,3840,3840,2860,3860,2860,3360,2879.58,0.00,0,0,3760,3560,3205,3005,2650,3382,2827,13,500,500,2010,5,1,2564067,89,-3.76,-10.00,12,0.16,-923.00,-347.00,4165,20240614,-16.69,2350,20240423,47.66,3875,-10.45,20250116,2505,38.52,20250225,4165,-16.69,20240614,2350,47.66,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250306,141224,57,100.00,KONEX,,,N,N,N,N, ,N,3500,140,2,4.17,10966670,3832,136.27,3840,3840,2860,3860,2860,3360,2861.87,0.00,0,0,3760,3560,3205,3005,2650,3382,2827,13,500,500,2010,5,1,2564067,90,-3.79,-10.09,12,0.15,-923.00,-347.00,4165,20240614,-15.97,2350,20240423,48.94,3875,-9.68,20250116,2505,39.72,20250225,4165,-15.97,20240614,2350,48.94,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250306,131225,57,100.00,KONEX,,,N,N,N,N, ,N,3785,425,2,12.65,3271865,1143,40.65,3840,3840,2860,3860,2860,3360,2862.52,0.00,0,0,3760,3560,3205,3005,2650,3382,2827,13,500,500,2010,5,1,2564067,97,-4.10,-10.91,12,0.04,-923.00,-347.00,4165,20240614,-9.12,2350,20240423,61.06,3875,-2.32,20250116,2505,51.10,20250225,4165,-9.12,20240614,2350,61.06,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250306,121224,57,100.00,KONEX,,,N,N,N,N, ,N,3785,425,2,12.65,3271865,1143,40.65,3840,3840,2860,3860,2860,3360,2862.52,0.00,0,0,3760,3560,3205,3005,2650,3382,2827,13,500,500,2010,5,1,2564067,97,-4.10,-10.91,12,0.04,-923.00,-347.00,4165,20240614,-9.12,2350,20240423,61.06,3875,-2.32,20250116,2505,51.10,20250225,4165,-9.12,20240614,2350,61.06,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250306,111220,57,100.00,KONEX,,,N,N,N,N, ,N,3785,425,2,12.65,3271865,1143,40.65,3840,3840,2860,3860,2860,3360,2862.52,0.00,0,0,3760,3560,3205,3005,2650,3382,2827,13,500,500,2010,5,1,2564067,97,-4.10,-10.91,12,0.04,-923.00,-347.00,4165,20240614,-9.12,2350,20240423,61.06,3875,-2.32,20250116,2505,51.10,20250225,4165,-9.12,20240614,2350,61.06,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250306,101223,57,100.00,KONEX,,,N,N,N,N, ,N,2860,-500,4,-14.88,3268080,1142,40.61,3840,3840,2860,3860,2860,3360,2861.72,0.00,0,0,3760,3560,3205,3005,2650,3382,2827,13,500,500,2010,5,1,2564067,73,-3.10,-8.24,12,0.04,-923.00,-347.00,4165,20240614,-31.33,2350,20240423,21.70,3875,-26.19,20250116,2505,14.17,20250225,4165,-31.33,20240614,2350,21.70,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250306,091228,57,100.00,KONEX,,,N,N,N,N, ,N,3840,480,2,14.29,7680,2,0.07,3840,3840,3840,3860,2860,3360,3840.00,0.00,0,0,3760,3560,3205,3005,2650,3382,2827,13,500,500,2010,5,1,2564067,98,-4.16,-11.07,12,0.00,-923.00,-347.00,4165,20240614,-7.80,2350,20240423,63.40,3875,-0.90,20250116,2505,53.29,20250225,4165,-7.80,20240614,2350,63.40,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250305,161207,57,100.00,KONEX,,,N,N,N,N, ,N,3360,10,2,0.30,8019140,2812,3651.95,3405,3405,2850,3850,2850,3350,2851.76,0.00,0,0,3776,3562,3196,2982,2616,3380,2800,13,500,500,2010,5,1,2564067,86,-3.64,-9.68,12,0.11,-923.00,-347.00,4165,20240614,-19.33,2350,20240423,42.98,3875,-13.29,20250116,2505,34.13,20250225,4165,-19.33,20240614,2350,42.98,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250305,151214,57,100.00,KONEX,,,N,N,N,N, ,N,3360,10,2,0.30,8019140,2812,3651.95,3405,3405,2850,3850,2850,3350,2851.76,0.00,0,0,3776,3562,3196,2982,2616,3380,2800,13,500,500,2010,5,1,2564067,86,-3.64,-9.68,12,0.11,-923.00,-347.00,4165,20240614,-19.33,2350,20240423,42.98,3875,-13.29,20250116,2505,34.13,20250225,4165,-19.33,20240614,2350,42.98,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20250305,141214,57,100.00,KONEX,,,N,N,N,N, ,N,3360,10,2,0.30,8019140,2812,3651.95,3405,3405,2850,3850,2850,3350,2851.76,0.00,0,0,3776,3562,3196,2982,2616,3380,2800,13,500,500,2010,5,1,2564067,86,-3.64,-9.68,12,0.11,-923.00,-347.00,4165,20240614,-19.33,2350,20240423,42.98,3875,-13.29,20250116,2505,34.13,20250225,4165,-19.33,20240614,2350,42.98,20240423,0.00,N,447690,500,12 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 161225 57 100.00 KONEX N N N N N 3430 70 2 2.08 12370550 4267 151.74 3840 3840 2860 3860 2860 3360 2899.12 0.00 0 0 3760 3560 3205 3005 2650 3382 2827 13 500 500 2010 5 1 2564067 88 -3.72 -9.88 12 0.17 -923.00 -347.00 4165 20240614 -17.65 2350 20240423 45.96 3875 -11.48 20250116 2505 36.93 20250225 4165 -17.65 20240614 2350 45.96 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
3 20250306 151225 57 100.00 KONEX N N N N N 3470 110 2 3.27 11789010 4094 145.59 3840 3840 2860 3860 2860 3360 2879.58 0.00 0 0 3760 3560 3205 3005 2650 3382 2827 13 500 500 2010 5 1 2564067 89 -3.76 -10.00 12 0.16 -923.00 -347.00 4165 20240614 -16.69 2350 20240423 47.66 3875 -10.45 20250116 2505 38.52 20250225 4165 -16.69 20240614 2350 47.66 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
4 20250306 141224 57 100.00 KONEX N N N N N 3500 140 2 4.17 10966670 3832 136.27 3840 3840 2860 3860 2860 3360 2861.87 0.00 0 0 3760 3560 3205 3005 2650 3382 2827 13 500 500 2010 5 1 2564067 90 -3.79 -10.09 12 0.15 -923.00 -347.00 4165 20240614 -15.97 2350 20240423 48.94 3875 -9.68 20250116 2505 39.72 20250225 4165 -15.97 20240614 2350 48.94 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
5 20250306 131225 57 100.00 KONEX N N N N N 3785 425 2 12.65 3271865 1143 40.65 3840 3840 2860 3860 2860 3360 2862.52 0.00 0 0 3760 3560 3205 3005 2650 3382 2827 13 500 500 2010 5 1 2564067 97 -4.10 -10.91 12 0.04 -923.00 -347.00 4165 20240614 -9.12 2350 20240423 61.06 3875 -2.32 20250116 2505 51.10 20250225 4165 -9.12 20240614 2350 61.06 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
6 20250306 121224 57 100.00 KONEX N N N N N 3785 425 2 12.65 3271865 1143 40.65 3840 3840 2860 3860 2860 3360 2862.52 0.00 0 0 3760 3560 3205 3005 2650 3382 2827 13 500 500 2010 5 1 2564067 97 -4.10 -10.91 12 0.04 -923.00 -347.00 4165 20240614 -9.12 2350 20240423 61.06 3875 -2.32 20250116 2505 51.10 20250225 4165 -9.12 20240614 2350 61.06 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
7 20250306 111220 57 100.00 KONEX N N N N N 3785 425 2 12.65 3271865 1143 40.65 3840 3840 2860 3860 2860 3360 2862.52 0.00 0 0 3760 3560 3205 3005 2650 3382 2827 13 500 500 2010 5 1 2564067 97 -4.10 -10.91 12 0.04 -923.00 -347.00 4165 20240614 -9.12 2350 20240423 61.06 3875 -2.32 20250116 2505 51.10 20250225 4165 -9.12 20240614 2350 61.06 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
8 20250306 101223 57 100.00 KONEX N N N N N 2860 -500 4 -14.88 3268080 1142 40.61 3840 3840 2860 3860 2860 3360 2861.72 0.00 0 0 3760 3560 3205 3005 2650 3382 2827 13 500 500 2010 5 1 2564067 73 -3.10 -8.24 12 0.04 -923.00 -347.00 4165 20240614 -31.33 2350 20240423 21.70 3875 -26.19 20250116 2505 14.17 20250225 4165 -31.33 20240614 2350 21.70 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
9 20250306 091228 57 100.00 KONEX N N N N N 3840 480 2 14.29 7680 2 0.07 3840 3840 3840 3860 2860 3360 3840.00 0.00 0 0 3760 3560 3205 3005 2650 3382 2827 13 500 500 2010 5 1 2564067 98 -4.16 -11.07 12 0.00 -923.00 -347.00 4165 20240614 -7.80 2350 20240423 63.40 3875 -0.90 20250116 2505 53.29 20250225 4165 -7.80 20240614 2350 63.40 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
10 20250305 161207 57 100.00 KONEX N N N N N 3360 10 2 0.30 8019140 2812 3651.95 3405 3405 2850 3850 2850 3350 2851.76 0.00 0 0 3776 3562 3196 2982 2616 3380 2800 13 500 500 2010 5 1 2564067 86 -3.64 -9.68 12 0.11 -923.00 -347.00 4165 20240614 -19.33 2350 20240423 42.98 3875 -13.29 20250116 2505 34.13 20250225 4165 -19.33 20240614 2350 42.98 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
11 20250305 151214 57 100.00 KONEX N N N N N 3360 10 2 0.30 8019140 2812 3651.95 3405 3405 2850 3850 2850 3350 2851.76 0.00 0 0 3776 3562 3196 2982 2616 3380 2800 13 500 500 2010 5 1 2564067 86 -3.64 -9.68 12 0.11 -923.00 -347.00 4165 20240614 -19.33 2350 20240423 42.98 3875 -13.29 20250116 2505 34.13 20250225 4165 -19.33 20240614 2350 42.98 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
12 20250305 141214 57 100.00 KONEX N N N N N 3360 10 2 0.30 8019140 2812 3651.95 3405 3405 2850 3850 2850 3350 2851.76 0.00 0 0 3776 3562 3196 2982 2616 3380 2800 13 500 500 2010 5 1 2564067 86 -3.64 -9.68 12 0.11 -923.00 -347.00 4165 20240614 -19.33 2350 20240423 42.98 3875 -13.29 20250116 2505 34.13 20250225 4165 -19.33 20240614 2350 42.98 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N