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
388610/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
20250318,161234,57,100.00,KONEX,,,N,N,N,N, ,N,13970,820,2,6.24,15995040,1195,54.22,13380,14390,13000,15120,11180,13150,13384.97,0.00,0,0,13916,13532,13026,12642,12136,13280,12390,22,1970,500,7890,10,1,4402509,615,61.54,5.72,12,0.03,227.00,2443.00,19690,20240814,-29.05,5190,20240306,169.17,16300,-14.29,20250203,12500,11.76,20250313,19690,-29.05,20240814,5300,163.58,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250318,151239,57,100.00,KONEX,,,N,N,N,N, ,N,13970,820,2,6.24,15995040,1195,54.22,13380,14390,13000,15120,11180,13150,13384.97,0.00,0,0,13916,13532,13026,12642,12136,13280,12390,22,1970,500,7890,10,1,4402509,615,61.54,5.72,12,0.03,227.00,2443.00,19690,20240814,-29.05,5190,20240306,169.17,16300,-14.29,20250203,12500,11.76,20250313,19690,-29.05,20240814,5300,163.58,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250318,141236,57,100.00,KONEX,,,N,N,N,N, ,N,13970,820,2,6.24,15995040,1195,54.22,13380,14390,13000,15120,11180,13150,13384.97,0.00,0,0,13916,13532,13026,12642,12136,13280,12390,22,1970,500,7890,10,1,4402509,615,61.54,5.72,12,0.03,227.00,2443.00,19690,20240814,-29.05,5190,20240306,169.17,16300,-14.29,20250203,12500,11.76,20250313,19690,-29.05,20240814,5300,163.58,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250318,131235,57,100.00,KONEX,,,N,N,N,N, ,N,13970,820,2,6.24,15995040,1195,54.22,13380,14390,13000,15120,11180,13150,13384.97,0.00,0,0,13916,13532,13026,12642,12136,13280,12390,22,1970,500,7890,10,1,4402509,615,61.54,5.72,12,0.03,227.00,2443.00,19690,20240814,-29.05,5190,20240306,169.17,16300,-14.29,20250203,12500,11.76,20250313,19690,-29.05,20240814,5300,163.58,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250318,121238,57,100.00,KONEX,,,N,N,N,N, ,N,13970,820,2,6.24,15995040,1195,54.22,13380,14390,13000,15120,11180,13150,13384.97,0.00,0,0,13916,13532,13026,12642,12136,13280,12390,22,1970,500,7890,10,1,4402509,615,61.54,5.72,12,0.03,227.00,2443.00,19690,20240814,-29.05,5190,20240306,169.17,16300,-14.29,20250203,12500,11.76,20250313,19690,-29.05,20240814,5300,163.58,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250318,111236,57,100.00,KONEX,,,N,N,N,N, ,N,13970,820,2,6.24,15995040,1195,54.22,13380,14390,13000,15120,11180,13150,13384.97,0.00,0,0,13916,13532,13026,12642,12136,13280,12390,22,1970,500,7890,10,1,4402509,615,61.54,5.72,12,0.03,227.00,2443.00,19690,20240814,-29.05,5190,20240306,169.17,16300,-14.29,20250203,12500,11.76,20250313,19690,-29.05,20240814,5300,163.58,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250318,101239,57,100.00,KONEX,,,N,N,N,N, ,N,13220,70,2,0.53,7255660,549,24.91,13380,13380,13000,15120,11180,13150,13216.14,0.00,0,0,13916,13532,13026,12642,12136,13280,12390,22,1970,500,7890,10,1,4402509,582,58.24,5.41,12,0.01,227.00,2443.00,19690,20240814,-32.86,5190,20240306,154.72,16300,-18.90,20250203,12500,5.76,20250313,19690,-32.86,20240814,5300,149.43,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250318,091241,57,100.00,KONEX,,,N,N,N,N, ,N,13380,230,2,1.75,13380,1,0.05,13380,13380,13380,15120,11180,13150,13380.00,0.00,0,0,13916,13532,13026,12642,12136,13280,12390,22,1970,500,7890,10,1,4402509,589,58.94,5.48,12,0.00,227.00,2443.00,19690,20240814,-32.05,5190,20240306,157.80,16300,-17.91,20250203,12500,7.04,20250313,19690,-32.05,20240814,5300,152.45,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250317,161233,57,100.00,KONEX,,,N,N,N,N, ,N,13150,-190,5,-1.42,28021570,2204,5125.58,13410,13410,12520,15340,11340,13340,12713.96,0.00,0,0,13566,13452,13226,13112,12886,13510,13170,22,2000,500,8000,10,1,4402509,579,57.93,5.38,12,0.05,227.00,2443.00,19690,20240814,-33.21,5000,20240305,163.00,16300,-19.33,20250203,12500,5.20,20250313,19690,-33.21,20240814,5300,148.11,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250317,151232,57,100.00,KONEX,,,N,N,N,N, ,N,13130,-210,5,-1.57,26603510,2096,4874.42,13410,13410,12520,15340,11340,13340,12692.51,0.00,0,0,13566,13452,13226,13112,12886,13510,13170,22,2000,500,8000,10,1,4402509,578,57.84,5.37,12,0.05,227.00,2443.00,19690,20240814,-33.32,5000,20240305,162.60,16300,-19.45,20250203,12500,5.04,20250313,19690,-33.32,20240814,5300,147.74,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250317,141234,57,100.00,KONEX,,,N,N,N,N, ,N,13210,-130,5,-0.97,25763030,2032,4725.58,13410,13410,12520,15340,11340,13340,12678.66,0.00,0,0,13566,13452,13226,13112,12886,13510,13170,22,2000,500,8000,10,1,4402509,582,58.19,5.41,12,0.05,227.00,2443.00,19690,20240814,-32.91,5000,20240305,164.20,16300,-18.96,20250203,12500,5.68,20250313,19690,-32.91,20240814,5300,149.25,20240417,0.00,N,388610,500,22 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 20250318 161234 57 100.00 KONEX N N N N N 13970 820 2 6.24 15995040 1195 54.22 13380 14390 13000 15120 11180 13150 13384.97 0.00 0 0 13916 13532 13026 12642 12136 13280 12390 22 1970 500 7890 10 1 4402509 615 61.54 5.72 12 0.03 227.00 2443.00 19690 20240814 -29.05 5190 20240306 169.17 16300 -14.29 20250203 12500 11.76 20250313 19690 -29.05 20240814 5300 163.58 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
3 20250318 151239 57 100.00 KONEX N N N N N 13970 820 2 6.24 15995040 1195 54.22 13380 14390 13000 15120 11180 13150 13384.97 0.00 0 0 13916 13532 13026 12642 12136 13280 12390 22 1970 500 7890 10 1 4402509 615 61.54 5.72 12 0.03 227.00 2443.00 19690 20240814 -29.05 5190 20240306 169.17 16300 -14.29 20250203 12500 11.76 20250313 19690 -29.05 20240814 5300 163.58 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
4 20250318 141236 57 100.00 KONEX N N N N N 13970 820 2 6.24 15995040 1195 54.22 13380 14390 13000 15120 11180 13150 13384.97 0.00 0 0 13916 13532 13026 12642 12136 13280 12390 22 1970 500 7890 10 1 4402509 615 61.54 5.72 12 0.03 227.00 2443.00 19690 20240814 -29.05 5190 20240306 169.17 16300 -14.29 20250203 12500 11.76 20250313 19690 -29.05 20240814 5300 163.58 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
5 20250318 131235 57 100.00 KONEX N N N N N 13970 820 2 6.24 15995040 1195 54.22 13380 14390 13000 15120 11180 13150 13384.97 0.00 0 0 13916 13532 13026 12642 12136 13280 12390 22 1970 500 7890 10 1 4402509 615 61.54 5.72 12 0.03 227.00 2443.00 19690 20240814 -29.05 5190 20240306 169.17 16300 -14.29 20250203 12500 11.76 20250313 19690 -29.05 20240814 5300 163.58 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
6 20250318 121238 57 100.00 KONEX N N N N N 13970 820 2 6.24 15995040 1195 54.22 13380 14390 13000 15120 11180 13150 13384.97 0.00 0 0 13916 13532 13026 12642 12136 13280 12390 22 1970 500 7890 10 1 4402509 615 61.54 5.72 12 0.03 227.00 2443.00 19690 20240814 -29.05 5190 20240306 169.17 16300 -14.29 20250203 12500 11.76 20250313 19690 -29.05 20240814 5300 163.58 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
7 20250318 111236 57 100.00 KONEX N N N N N 13970 820 2 6.24 15995040 1195 54.22 13380 14390 13000 15120 11180 13150 13384.97 0.00 0 0 13916 13532 13026 12642 12136 13280 12390 22 1970 500 7890 10 1 4402509 615 61.54 5.72 12 0.03 227.00 2443.00 19690 20240814 -29.05 5190 20240306 169.17 16300 -14.29 20250203 12500 11.76 20250313 19690 -29.05 20240814 5300 163.58 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
8 20250318 101239 57 100.00 KONEX N N N N N 13220 70 2 0.53 7255660 549 24.91 13380 13380 13000 15120 11180 13150 13216.14 0.00 0 0 13916 13532 13026 12642 12136 13280 12390 22 1970 500 7890 10 1 4402509 582 58.24 5.41 12 0.01 227.00 2443.00 19690 20240814 -32.86 5190 20240306 154.72 16300 -18.90 20250203 12500 5.76 20250313 19690 -32.86 20240814 5300 149.43 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
9 20250318 091241 57 100.00 KONEX N N N N N 13380 230 2 1.75 13380 1 0.05 13380 13380 13380 15120 11180 13150 13380.00 0.00 0 0 13916 13532 13026 12642 12136 13280 12390 22 1970 500 7890 10 1 4402509 589 58.94 5.48 12 0.00 227.00 2443.00 19690 20240814 -32.05 5190 20240306 157.80 16300 -17.91 20250203 12500 7.04 20250313 19690 -32.05 20240814 5300 152.45 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
10 20250317 161233 57 100.00 KONEX N N N N N 13150 -190 5 -1.42 28021570 2204 5125.58 13410 13410 12520 15340 11340 13340 12713.96 0.00 0 0 13566 13452 13226 13112 12886 13510 13170 22 2000 500 8000 10 1 4402509 579 57.93 5.38 12 0.05 227.00 2443.00 19690 20240814 -33.21 5000 20240305 163.00 16300 -19.33 20250203 12500 5.20 20250313 19690 -33.21 20240814 5300 148.11 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
11 20250317 151232 57 100.00 KONEX N N N N N 13130 -210 5 -1.57 26603510 2096 4874.42 13410 13410 12520 15340 11340 13340 12692.51 0.00 0 0 13566 13452 13226 13112 12886 13510 13170 22 2000 500 8000 10 1 4402509 578 57.84 5.37 12 0.05 227.00 2443.00 19690 20240814 -33.32 5000 20240305 162.60 16300 -19.45 20250203 12500 5.04 20250313 19690 -33.32 20240814 5300 147.74 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
12 20250317 141234 57 100.00 KONEX N N N N N 13210 -130 5 -0.97 25763030 2032 4725.58 13410 13410 12520 15340 11340 13340 12678.66 0.00 0 0 13566 13452 13226 13112 12886 13510 13170 22 2000 500 8000 10 1 4402509 582 58.19 5.41 12 0.05 227.00 2443.00 19690 20240814 -32.91 5000 20240305 164.20 16300 -18.96 20250203 12500 5.68 20250313 19690 -32.91 20240814 5300 149.25 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N