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
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
20250306,161149,57,100.00,KONEX,,,N,N,N,N, ,N,13910,130,2,0.94,5126890,372,71.26,14000,14000,13750,15840,11720,13780,13781.96,0.00,0,0,15040,14410,13870,13240,12700,14140,12970,22,2060,500,8260,10,1,4402509,612,61.28,5.69,12,0.01,227.00,2443.00,19690,20240814,-29.36,5000,20240227,178.20,16300,-14.66,20250203,12540,10.93,20250213,19690,-29.36,20240814,5190,168.02,20240306,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250306,151150,57,100.00,KONEX,,,N,N,N,N, ,N,13910,130,2,0.94,5126890,372,71.26,14000,14000,13750,15840,11720,13780,13781.96,0.00,0,0,15040,14410,13870,13240,12700,14140,12970,22,2060,500,8260,10,1,4402509,612,61.28,5.69,12,0.01,227.00,2443.00,19690,20240814,-29.36,5000,20240227,178.20,16300,-14.66,20250203,12540,10.93,20250213,19690,-29.36,20240814,5190,168.02,20240306,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250306,141149,57,100.00,KONEX,,,N,N,N,N, ,N,13990,210,2,1.52,4191730,304,58.24,14000,14000,13750,15840,11720,13780,13788.59,0.00,0,0,15040,14410,13870,13240,12700,14140,12970,22,2060,500,8260,10,1,4402509,616,61.63,5.73,12,0.01,227.00,2443.00,19690,20240814,-28.95,5000,20240227,179.80,16300,-14.17,20250203,12540,11.56,20250213,19690,-28.95,20240814,5190,169.56,20240306,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250306,131150,57,100.00,KONEX,,,N,N,N,N, ,N,13990,210,2,1.52,4191730,304,58.24,14000,14000,13750,15840,11720,13780,13788.59,0.00,0,0,15040,14410,13870,13240,12700,14140,12970,22,2060,500,8260,10,1,4402509,616,61.63,5.73,12,0.01,227.00,2443.00,19690,20240814,-28.95,5000,20240227,179.80,16300,-14.17,20250203,12540,11.56,20250213,19690,-28.95,20240814,5190,169.56,20240306,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250306,121148,57,100.00,KONEX,,,N,N,N,N, ,N,13990,210,2,1.52,2799740,203,38.89,14000,14000,13750,15840,11720,13780,13791.82,0.00,0,0,15040,14410,13870,13240,12700,14140,12970,22,2060,500,8260,10,1,4402509,616,61.63,5.73,12,0.00,227.00,2443.00,19690,20240814,-28.95,5000,20240227,179.80,16300,-14.17,20250203,12540,11.56,20250213,19690,-28.95,20240814,5190,169.56,20240306,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250306,111145,57,100.00,KONEX,,,N,N,N,N, ,N,13750,-30,5,-0.22,2785750,202,38.70,14000,14000,13750,15840,11720,13780,13790.84,0.00,0,0,15040,14410,13870,13240,12700,14140,12970,22,2060,500,8260,10,1,4402509,605,60.57,5.63,12,0.00,227.00,2443.00,19690,20240814,-30.17,5000,20240227,175.00,16300,-15.64,20250203,12540,9.65,20250213,19690,-30.17,20240814,5190,164.93,20240306,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250306,101148,57,100.00,KONEX,,,N,N,N,N, ,N,14000,220,2,1.60,14000,1,0.19,14000,14000,14000,15840,11720,13780,14000.00,0.00,0,0,15040,14410,13870,13240,12700,14140,12970,22,2060,500,8260,10,1,4402509,616,61.67,5.73,12,0.00,227.00,2443.00,19690,20240814,-28.90,5000,20240227,180.00,16300,-14.11,20250203,12540,11.64,20250213,19690,-28.90,20240814,5190,169.75,20240306,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250306,091152,57,100.00,KONEX,,,N,N,N,N, ,N,14000,220,2,1.60,14000,1,0.19,14000,14000,14000,15840,11720,13780,14000.00,0.00,0,0,15040,14410,13870,13240,12700,14140,12970,22,2060,500,8260,10,1,4402509,616,61.67,5.73,12,0.00,227.00,2443.00,19690,20240814,-28.90,5000,20240227,180.00,16300,-14.11,20250203,12540,11.64,20250213,19690,-28.90,20240814,5190,169.75,20240306,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250305,161133,57,100.00,KONEX,,,N,N,N,N, ,N,13780,30,2,0.22,7184980,522,24.56,13940,14500,13330,15810,11690,13750,13764.33,0.00,0,0,15050,14400,13850,13200,12650,14125,12925,22,2060,500,8250,10,1,4402509,607,60.70,5.64,12,0.01,227.00,2443.00,19690,20240814,-30.02,5000,20240227,175.60,16300,-15.46,20250203,12540,9.89,20250213,19690,-30.02,20240814,5000,175.60,20240305,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250305,151140,57,100.00,KONEX,,,N,N,N,N, ,N,13780,30,2,0.22,7157420,520,24.47,13940,14500,13330,15810,11690,13750,13764.27,0.00,0,0,15050,14400,13850,13200,12650,14125,12925,22,2060,500,8250,10,1,4402509,607,60.70,5.64,12,0.01,227.00,2443.00,19690,20240814,-30.02,5000,20240227,175.60,16300,-15.46,20250203,12540,9.89,20250213,19690,-30.02,20240814,5000,175.60,20240305,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250305,141140,57,100.00,KONEX,,,N,N,N,N, ,N,13800,50,2,0.36,5867740,426,20.05,13940,14500,13330,15810,11690,13750,13774.04,0.00,0,0,15050,14400,13850,13200,12650,14125,12925,22,2060,500,8250,10,1,4402509,608,60.79,5.65,12,0.01,227.00,2443.00,19690,20240814,-29.91,5000,20240227,176.00,16300,-15.34,20250203,12540,10.05,20250213,19690,-29.91,20240814,5000,176.00,20240305,0.00,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 20250306 161149 57 100.00 KONEX N N N N N 13910 130 2 0.94 5126890 372 71.26 14000 14000 13750 15840 11720 13780 13781.96 0.00 0 0 15040 14410 13870 13240 12700 14140 12970 22 2060 500 8260 10 1 4402509 612 61.28 5.69 12 0.01 227.00 2443.00 19690 20240814 -29.36 5000 20240227 178.20 16300 -14.66 20250203 12540 10.93 20250213 19690 -29.36 20240814 5190 168.02 20240306 0.00 N 388610 500 22 억 0 N N 0 N 00 N
3 20250306 151150 57 100.00 KONEX N N N N N 13910 130 2 0.94 5126890 372 71.26 14000 14000 13750 15840 11720 13780 13781.96 0.00 0 0 15040 14410 13870 13240 12700 14140 12970 22 2060 500 8260 10 1 4402509 612 61.28 5.69 12 0.01 227.00 2443.00 19690 20240814 -29.36 5000 20240227 178.20 16300 -14.66 20250203 12540 10.93 20250213 19690 -29.36 20240814 5190 168.02 20240306 0.00 N 388610 500 22 억 0 N N 0 N 00 N
4 20250306 141149 57 100.00 KONEX N N N N N 13990 210 2 1.52 4191730 304 58.24 14000 14000 13750 15840 11720 13780 13788.59 0.00 0 0 15040 14410 13870 13240 12700 14140 12970 22 2060 500 8260 10 1 4402509 616 61.63 5.73 12 0.01 227.00 2443.00 19690 20240814 -28.95 5000 20240227 179.80 16300 -14.17 20250203 12540 11.56 20250213 19690 -28.95 20240814 5190 169.56 20240306 0.00 N 388610 500 22 억 0 N N 0 N 00 N
5 20250306 131150 57 100.00 KONEX N N N N N 13990 210 2 1.52 4191730 304 58.24 14000 14000 13750 15840 11720 13780 13788.59 0.00 0 0 15040 14410 13870 13240 12700 14140 12970 22 2060 500 8260 10 1 4402509 616 61.63 5.73 12 0.01 227.00 2443.00 19690 20240814 -28.95 5000 20240227 179.80 16300 -14.17 20250203 12540 11.56 20250213 19690 -28.95 20240814 5190 169.56 20240306 0.00 N 388610 500 22 억 0 N N 0 N 00 N
6 20250306 121148 57 100.00 KONEX N N N N N 13990 210 2 1.52 2799740 203 38.89 14000 14000 13750 15840 11720 13780 13791.82 0.00 0 0 15040 14410 13870 13240 12700 14140 12970 22 2060 500 8260 10 1 4402509 616 61.63 5.73 12 0.00 227.00 2443.00 19690 20240814 -28.95 5000 20240227 179.80 16300 -14.17 20250203 12540 11.56 20250213 19690 -28.95 20240814 5190 169.56 20240306 0.00 N 388610 500 22 억 0 N N 0 N 00 N
7 20250306 111145 57 100.00 KONEX N N N N N 13750 -30 5 -0.22 2785750 202 38.70 14000 14000 13750 15840 11720 13780 13790.84 0.00 0 0 15040 14410 13870 13240 12700 14140 12970 22 2060 500 8260 10 1 4402509 605 60.57 5.63 12 0.00 227.00 2443.00 19690 20240814 -30.17 5000 20240227 175.00 16300 -15.64 20250203 12540 9.65 20250213 19690 -30.17 20240814 5190 164.93 20240306 0.00 N 388610 500 22 억 0 N N 0 N 00 N
8 20250306 101148 57 100.00 KONEX N N N N N 14000 220 2 1.60 14000 1 0.19 14000 14000 14000 15840 11720 13780 14000.00 0.00 0 0 15040 14410 13870 13240 12700 14140 12970 22 2060 500 8260 10 1 4402509 616 61.67 5.73 12 0.00 227.00 2443.00 19690 20240814 -28.90 5000 20240227 180.00 16300 -14.11 20250203 12540 11.64 20250213 19690 -28.90 20240814 5190 169.75 20240306 0.00 N 388610 500 22 억 0 N N 0 N 00 N
9 20250306 091152 57 100.00 KONEX N N N N N 14000 220 2 1.60 14000 1 0.19 14000 14000 14000 15840 11720 13780 14000.00 0.00 0 0 15040 14410 13870 13240 12700 14140 12970 22 2060 500 8260 10 1 4402509 616 61.67 5.73 12 0.00 227.00 2443.00 19690 20240814 -28.90 5000 20240227 180.00 16300 -14.11 20250203 12540 11.64 20250213 19690 -28.90 20240814 5190 169.75 20240306 0.00 N 388610 500 22 억 0 N N 0 N 00 N
10 20250305 161133 57 100.00 KONEX N N N N N 13780 30 2 0.22 7184980 522 24.56 13940 14500 13330 15810 11690 13750 13764.33 0.00 0 0 15050 14400 13850 13200 12650 14125 12925 22 2060 500 8250 10 1 4402509 607 60.70 5.64 12 0.01 227.00 2443.00 19690 20240814 -30.02 5000 20240227 175.60 16300 -15.46 20250203 12540 9.89 20250213 19690 -30.02 20240814 5000 175.60 20240305 0.00 N 388610 500 22 억 0 N N 0 N 00 N
11 20250305 151140 57 100.00 KONEX N N N N N 13780 30 2 0.22 7157420 520 24.47 13940 14500 13330 15810 11690 13750 13764.27 0.00 0 0 15050 14400 13850 13200 12650 14125 12925 22 2060 500 8250 10 1 4402509 607 60.70 5.64 12 0.01 227.00 2443.00 19690 20240814 -30.02 5000 20240227 175.60 16300 -15.46 20250203 12540 9.89 20250213 19690 -30.02 20240814 5000 175.60 20240305 0.00 N 388610 500 22 억 0 N N 0 N 00 N
12 20250305 141140 57 100.00 KONEX N N N N N 13800 50 2 0.36 5867740 426 20.05 13940 14500 13330 15810 11690 13750 13774.04 0.00 0 0 15050 14400 13850 13200 12650 14125 12925 22 2060 500 8250 10 1 4402509 608 60.79 5.65 12 0.01 227.00 2443.00 19690 20240814 -29.91 5000 20240227 176.00 16300 -15.34 20250203 12540 10.05 20250213 19690 -29.91 20240814 5000 176.00 20240305 0.00 N 388610 500 22 억 0 N N 0 N 00 N