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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161337,57,100.00,KONEX,,,N,N,N,N, ,N,3465,-65,5,-1.84,897460,293,140.87,3515,3515,3005,4055,3005,3530,3063.00,0.00,0,0,4080,3805,3370,3095,2660,3587,2877,13,525,500,2110,5,1,2630256,91,-3.75,-9.99,12,0.01,-923.00,-347.00,4165,20240614,-16.81,2350,20240423,47.45,4025,-13.91,20250311,2505,38.32,20250225,4165,-16.81,20240614,2350,47.45,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250321,151324,57,100.00,KONEX,,,N,N,N,N, ,N,3465,-65,5,-1.84,897460,293,140.87,3515,3515,3005,4055,3005,3530,3063.00,0.00,0,0,4080,3805,3370,3095,2660,3587,2877,13,525,500,2110,5,1,2630256,91,-3.75,-9.99,12,0.01,-923.00,-347.00,4165,20240614,-16.81,2350,20240423,47.45,4025,-13.91,20250311,2505,38.32,20250225,4165,-16.81,20240614,2350,47.45,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250321,141324,57,100.00,KONEX,,,N,N,N,N, ,N,3005,-525,4,-14.87,893995,292,140.38,3515,3515,3005,4055,3005,3530,3061.63,0.00,0,0,4080,3805,3370,3095,2660,3587,2877,13,525,500,2110,5,1,2630256,79,-3.26,-8.66,12,0.01,-923.00,-347.00,4165,20240614,-27.85,2350,20240423,27.87,4025,-25.34,20250311,2505,19.96,20250225,4165,-27.85,20240614,2350,27.87,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250321,131325,57,100.00,KONEX,,,N,N,N,N, ,N,3490,-40,5,-1.13,626550,203,97.60,3515,3515,3005,4055,3005,3530,3086.45,0.00,0,0,4080,3805,3370,3095,2660,3587,2877,13,525,500,2110,5,1,2630256,92,-3.78,-10.06,12,0.01,-923.00,-347.00,4165,20240614,-16.21,2350,20240423,48.51,4025,-13.29,20250311,2505,39.32,20250225,4165,-16.21,20240614,2350,48.51,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250321,121325,57,100.00,KONEX,,,N,N,N,N, ,N,3490,-40,5,-1.13,521850,173,83.17,3515,3515,3005,4055,3005,3530,3016.47,0.00,0,0,4080,3805,3370,3095,2660,3587,2877,13,525,500,2110,5,1,2630256,92,-3.78,-10.06,12,0.01,-923.00,-347.00,4165,20240614,-16.21,2350,20240423,48.51,4025,-13.29,20250311,2505,39.32,20250225,4165,-16.21,20240614,2350,48.51,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250321,111326,57,100.00,KONEX,,,N,N,N,N, ,N,3495,-35,5,-0.99,7010,2,0.96,3515,3515,3495,4055,3005,3530,3505.00,0.00,0,0,4080,3805,3370,3095,2660,3587,2877,13,525,500,2110,5,1,2630256,92,-3.79,-10.07,12,0.00,-923.00,-347.00,4165,20240614,-16.09,2350,20240423,48.72,4025,-13.17,20250311,2505,39.52,20250225,4165,-16.09,20240614,2350,48.72,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250321,101326,57,100.00,KONEX,,,N,N,N,N, ,N,3495,-35,5,-0.99,7010,2,0.96,3515,3515,3495,4055,3005,3530,3505.00,0.00,0,0,4080,3805,3370,3095,2660,3587,2877,13,525,500,2110,5,1,2630256,92,-3.79,-10.07,12,0.00,-923.00,-347.00,4165,20240614,-16.09,2350,20240423,48.72,4025,-13.17,20250311,2505,39.52,20250225,4165,-16.09,20240614,2350,48.72,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250321,091334,57,100.00,KONEX,,,N,N,N,N, ,N,3515,-15,5,-0.42,3515,1,0.48,3515,3515,3515,4055,3005,3530,3515.00,0.00,0,0,4080,3805,3370,3095,2660,3587,2877,13,525,500,2110,5,1,2630256,92,-3.81,-10.13,12,0.00,-923.00,-347.00,4165,20240614,-15.61,2350,20240423,49.57,4025,-12.67,20250311,2505,40.32,20250225,4165,-15.61,20240614,2350,49.57,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250320,161949,57,100.00,KONEX,,,N,N,N,N, ,N,3530,85,2,2.47,665880,208,90.43,3645,3645,2935,3960,2930,3445,3201.35,0.00,0,0,4181,3812,3416,3047,2651,3997,3232,13,515,500,2060,5,1,2630256,93,-3.82,-10.17,12,0.01,-923.00,-347.00,4165,20240614,-15.25,2350,20240423,50.21,4025,-12.30,20250311,2505,40.92,20250225,4165,-15.25,20240614,2350,50.21,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250320,151320,57,100.00,KONEX,,,N,N,N,N, ,N,3530,85,2,2.47,665880,208,90.43,3645,3645,2935,3960,2930,3445,3201.35,0.00,0,0,4181,3812,3416,3047,2651,3997,3232,13,515,500,2060,5,1,2630256,93,-3.82,-10.17,12,0.01,-923.00,-347.00,4165,20240614,-15.25,2350,20240423,50.21,4025,-12.30,20250311,2505,40.92,20250225,4165,-15.25,20240614,2350,50.21,20240423,0.00,N,447690,500,13 억,,0,N,N,0,N,00,N
20250320,141325,57,100.00,KONEX,,,N,N,N,N, ,N,3530,85,2,2.47,21850,7,3.04,3645,3645,2935,3960,2930,3445,3121.43,0.00,0,0,4181,3812,3416,3047,2651,3997,3232,13,515,500,2060,5,1,2630256,93,-3.82,-10.17,12,0.00,-923.00,-347.00,4165,20240614,-15.25,2350,20240423,50.21,4025,-12.30,20250311,2505,40.92,20250225,4165,-15.25,20240614,2350,50.21,20240423,0.00,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 20250321 161337 57 100.00 KONEX N N N N N 3465 -65 5 -1.84 897460 293 140.87 3515 3515 3005 4055 3005 3530 3063.00 0.00 0 0 4080 3805 3370 3095 2660 3587 2877 13 525 500 2110 5 1 2630256 91 -3.75 -9.99 12 0.01 -923.00 -347.00 4165 20240614 -16.81 2350 20240423 47.45 4025 -13.91 20250311 2505 38.32 20250225 4165 -16.81 20240614 2350 47.45 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
3 20250321 151324 57 100.00 KONEX N N N N N 3465 -65 5 -1.84 897460 293 140.87 3515 3515 3005 4055 3005 3530 3063.00 0.00 0 0 4080 3805 3370 3095 2660 3587 2877 13 525 500 2110 5 1 2630256 91 -3.75 -9.99 12 0.01 -923.00 -347.00 4165 20240614 -16.81 2350 20240423 47.45 4025 -13.91 20250311 2505 38.32 20250225 4165 -16.81 20240614 2350 47.45 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
4 20250321 141324 57 100.00 KONEX N N N N N 3005 -525 4 -14.87 893995 292 140.38 3515 3515 3005 4055 3005 3530 3061.63 0.00 0 0 4080 3805 3370 3095 2660 3587 2877 13 525 500 2110 5 1 2630256 79 -3.26 -8.66 12 0.01 -923.00 -347.00 4165 20240614 -27.85 2350 20240423 27.87 4025 -25.34 20250311 2505 19.96 20250225 4165 -27.85 20240614 2350 27.87 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
5 20250321 131325 57 100.00 KONEX N N N N N 3490 -40 5 -1.13 626550 203 97.60 3515 3515 3005 4055 3005 3530 3086.45 0.00 0 0 4080 3805 3370 3095 2660 3587 2877 13 525 500 2110 5 1 2630256 92 -3.78 -10.06 12 0.01 -923.00 -347.00 4165 20240614 -16.21 2350 20240423 48.51 4025 -13.29 20250311 2505 39.32 20250225 4165 -16.21 20240614 2350 48.51 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
6 20250321 121325 57 100.00 KONEX N N N N N 3490 -40 5 -1.13 521850 173 83.17 3515 3515 3005 4055 3005 3530 3016.47 0.00 0 0 4080 3805 3370 3095 2660 3587 2877 13 525 500 2110 5 1 2630256 92 -3.78 -10.06 12 0.01 -923.00 -347.00 4165 20240614 -16.21 2350 20240423 48.51 4025 -13.29 20250311 2505 39.32 20250225 4165 -16.21 20240614 2350 48.51 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
7 20250321 111326 57 100.00 KONEX N N N N N 3495 -35 5 -0.99 7010 2 0.96 3515 3515 3495 4055 3005 3530 3505.00 0.00 0 0 4080 3805 3370 3095 2660 3587 2877 13 525 500 2110 5 1 2630256 92 -3.79 -10.07 12 0.00 -923.00 -347.00 4165 20240614 -16.09 2350 20240423 48.72 4025 -13.17 20250311 2505 39.52 20250225 4165 -16.09 20240614 2350 48.72 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
8 20250321 101326 57 100.00 KONEX N N N N N 3495 -35 5 -0.99 7010 2 0.96 3515 3515 3495 4055 3005 3530 3505.00 0.00 0 0 4080 3805 3370 3095 2660 3587 2877 13 525 500 2110 5 1 2630256 92 -3.79 -10.07 12 0.00 -923.00 -347.00 4165 20240614 -16.09 2350 20240423 48.72 4025 -13.17 20250311 2505 39.52 20250225 4165 -16.09 20240614 2350 48.72 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
9 20250321 091334 57 100.00 KONEX N N N N N 3515 -15 5 -0.42 3515 1 0.48 3515 3515 3515 4055 3005 3530 3515.00 0.00 0 0 4080 3805 3370 3095 2660 3587 2877 13 525 500 2110 5 1 2630256 92 -3.81 -10.13 12 0.00 -923.00 -347.00 4165 20240614 -15.61 2350 20240423 49.57 4025 -12.67 20250311 2505 40.32 20250225 4165 -15.61 20240614 2350 49.57 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
10 20250320 161949 57 100.00 KONEX N N N N N 3530 85 2 2.47 665880 208 90.43 3645 3645 2935 3960 2930 3445 3201.35 0.00 0 0 4181 3812 3416 3047 2651 3997 3232 13 515 500 2060 5 1 2630256 93 -3.82 -10.17 12 0.01 -923.00 -347.00 4165 20240614 -15.25 2350 20240423 50.21 4025 -12.30 20250311 2505 40.92 20250225 4165 -15.25 20240614 2350 50.21 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
11 20250320 151320 57 100.00 KONEX N N N N N 3530 85 2 2.47 665880 208 90.43 3645 3645 2935 3960 2930 3445 3201.35 0.00 0 0 4181 3812 3416 3047 2651 3997 3232 13 515 500 2060 5 1 2630256 93 -3.82 -10.17 12 0.01 -923.00 -347.00 4165 20240614 -15.25 2350 20240423 50.21 4025 -12.30 20250311 2505 40.92 20250225 4165 -15.25 20240614 2350 50.21 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N
12 20250320 141325 57 100.00 KONEX N N N N N 3530 85 2 2.47 21850 7 3.04 3645 3645 2935 3960 2930 3445 3121.43 0.00 0 0 4181 3812 3416 3047 2651 3997 3232 13 515 500 2060 5 1 2630256 93 -3.82 -10.17 12 0.00 -923.00 -347.00 4165 20240614 -15.25 2350 20240423 50.21 4025 -12.30 20250311 2505 40.92 20250225 4165 -15.25 20240614 2350 50.21 20240423 0.00 N 447690 500 13 억 0 N N 0 N 00 N