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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161220,57,100.00,KONEX,,,N,N,N,N, ,N,13410,10,2,0.07,12988850,1002,439.47,13420,13420,12500,15410,11390,13400,12962.92,0.00,0,0,13706,13552,13276,13122,12846,13415,12985,22,2010,500,8040,10,1,4402509,590,59.07,5.49,12,0.02,227.00,2443.00,19690,20240814,-31.89,5000,20240305,168.20,16300,-17.73,20250203,12500,7.28,20250313,19690,-31.89,20240814,5300,153.02,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250313,151221,57,100.00,KONEX,,,N,N,N,N, ,N,13410,10,2,0.07,12988850,1002,439.47,13420,13420,12500,15410,11390,13400,12962.92,0.00,0,0,13706,13552,13276,13122,12846,13415,12985,22,2010,500,8040,10,1,4402509,590,59.07,5.49,12,0.02,227.00,2443.00,19690,20240814,-31.89,5000,20240305,168.20,16300,-17.73,20250203,12500,7.28,20250313,19690,-31.89,20240814,5300,153.02,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250313,141222,57,100.00,KONEX,,,N,N,N,N, ,N,13410,10,2,0.07,12988850,1002,439.47,13420,13420,12500,15410,11390,13400,12962.92,0.00,0,0,13706,13552,13276,13122,12846,13415,12985,22,2010,500,8040,10,1,4402509,590,59.07,5.49,12,0.02,227.00,2443.00,19690,20240814,-31.89,5000,20240305,168.20,16300,-17.73,20250203,12500,7.28,20250313,19690,-31.89,20240814,5300,153.02,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250313,131221,57,100.00,KONEX,,,N,N,N,N, ,N,13420,20,2,0.15,13420,1,0.44,13420,13420,13420,15410,11390,13400,13420.00,0.00,0,0,13706,13552,13276,13122,12846,13415,12985,22,2010,500,8040,10,1,4402509,591,59.12,5.49,12,0.00,227.00,2443.00,19690,20240814,-31.84,5000,20240305,168.40,16300,-17.67,20250203,12540,7.02,20250213,19690,-31.84,20240814,5300,153.21,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250313,121220,57,100.00,KONEX,,,N,N,N,N, ,N,13420,20,2,0.15,13420,1,0.44,13420,13420,13420,15410,11390,13400,13420.00,0.00,0,0,13706,13552,13276,13122,12846,13415,12985,22,2010,500,8040,10,1,4402509,591,59.12,5.49,12,0.00,227.00,2443.00,19690,20240814,-31.84,5000,20240305,168.40,16300,-17.67,20250203,12540,7.02,20250213,19690,-31.84,20240814,5300,153.21,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250313,111223,57,100.00,KONEX,,,N,N,N,N, ,N,13420,20,2,0.15,13420,1,0.44,13420,13420,13420,15410,11390,13400,13420.00,0.00,0,0,13706,13552,13276,13122,12846,13415,12985,22,2010,500,8040,10,1,4402509,591,59.12,5.49,12,0.00,227.00,2443.00,19690,20240814,-31.84,5000,20240305,168.40,16300,-17.67,20250203,12540,7.02,20250213,19690,-31.84,20240814,5300,153.21,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250313,101220,57,100.00,KONEX,,,N,N,N,N, ,N,13420,20,2,0.15,13420,1,0.44,13420,13420,13420,15410,11390,13400,13420.00,0.00,0,0,13706,13552,13276,13122,12846,13415,12985,22,2010,500,8040,10,1,4402509,591,59.12,5.49,12,0.00,227.00,2443.00,19690,20240814,-31.84,5000,20240305,168.40,16300,-17.67,20250203,12540,7.02,20250213,19690,-31.84,20240814,5300,153.21,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250313,091223,57,100.00,KONEX,,,N,N,N,N, ,N,13420,20,2,0.15,13420,1,0.44,13420,13420,13420,15410,11390,13400,13420.00,0.00,0,0,13706,13552,13276,13122,12846,13415,12985,22,2010,500,8040,10,1,4402509,591,59.12,5.49,12,0.00,227.00,2443.00,19690,20240814,-31.84,5000,20240305,168.40,16300,-17.67,20250203,12540,7.02,20250213,19690,-31.84,20240814,5300,153.21,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250312,161214,57,100.00,KONEX,,,N,N,N,N, ,N,13400,-20,5,-0.15,3028480,228,31.28,13430,13430,13000,15430,11410,13420,13282.81,0.00,0,0,14473,13946,13473,12946,12473,13710,12710,22,2010,500,8050,10,1,4402509,590,59.03,5.49,12,0.01,227.00,2443.00,19690,20240814,-31.95,5000,20240305,168.00,16300,-17.79,20250203,12540,6.86,20250213,19690,-31.95,20240814,5300,152.83,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250312,151217,57,100.00,KONEX,,,N,N,N,N, ,N,13400,-20,5,-0.15,1688480,128,17.56,13430,13430,13000,15430,11410,13420,13191.25,0.00,0,0,14473,13946,13473,12946,12473,13710,12710,22,2010,500,8050,10,1,4402509,590,59.03,5.49,12,0.00,227.00,2443.00,19690,20240814,-31.95,5000,20240305,168.00,16300,-17.79,20250203,12540,6.86,20250213,19690,-31.95,20240814,5300,152.83,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250312,141212,57,100.00,KONEX,,,N,N,N,N, ,N,13250,-170,5,-1.27,1277580,97,13.31,13430,13430,13000,15430,11410,13420,13170.93,0.00,0,0,14473,13946,13473,12946,12473,13710,12710,22,2010,500,8050,10,1,4402509,583,58.37,5.42,12,0.00,227.00,2443.00,19690,20240814,-32.71,5000,20240305,165.00,16300,-18.71,20250203,12540,5.66,20250213,19690,-32.71,20240814,5300,150.00,20240417,0.00,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 20250313 161220 57 100.00 KONEX N N N N N 13410 10 2 0.07 12988850 1002 439.47 13420 13420 12500 15410 11390 13400 12962.92 0.00 0 0 13706 13552 13276 13122 12846 13415 12985 22 2010 500 8040 10 1 4402509 590 59.07 5.49 12 0.02 227.00 2443.00 19690 20240814 -31.89 5000 20240305 168.20 16300 -17.73 20250203 12500 7.28 20250313 19690 -31.89 20240814 5300 153.02 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
3 20250313 151221 57 100.00 KONEX N N N N N 13410 10 2 0.07 12988850 1002 439.47 13420 13420 12500 15410 11390 13400 12962.92 0.00 0 0 13706 13552 13276 13122 12846 13415 12985 22 2010 500 8040 10 1 4402509 590 59.07 5.49 12 0.02 227.00 2443.00 19690 20240814 -31.89 5000 20240305 168.20 16300 -17.73 20250203 12500 7.28 20250313 19690 -31.89 20240814 5300 153.02 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
4 20250313 141222 57 100.00 KONEX N N N N N 13410 10 2 0.07 12988850 1002 439.47 13420 13420 12500 15410 11390 13400 12962.92 0.00 0 0 13706 13552 13276 13122 12846 13415 12985 22 2010 500 8040 10 1 4402509 590 59.07 5.49 12 0.02 227.00 2443.00 19690 20240814 -31.89 5000 20240305 168.20 16300 -17.73 20250203 12500 7.28 20250313 19690 -31.89 20240814 5300 153.02 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
5 20250313 131221 57 100.00 KONEX N N N N N 13420 20 2 0.15 13420 1 0.44 13420 13420 13420 15410 11390 13400 13420.00 0.00 0 0 13706 13552 13276 13122 12846 13415 12985 22 2010 500 8040 10 1 4402509 591 59.12 5.49 12 0.00 227.00 2443.00 19690 20240814 -31.84 5000 20240305 168.40 16300 -17.67 20250203 12540 7.02 20250213 19690 -31.84 20240814 5300 153.21 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
6 20250313 121220 57 100.00 KONEX N N N N N 13420 20 2 0.15 13420 1 0.44 13420 13420 13420 15410 11390 13400 13420.00 0.00 0 0 13706 13552 13276 13122 12846 13415 12985 22 2010 500 8040 10 1 4402509 591 59.12 5.49 12 0.00 227.00 2443.00 19690 20240814 -31.84 5000 20240305 168.40 16300 -17.67 20250203 12540 7.02 20250213 19690 -31.84 20240814 5300 153.21 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
7 20250313 111223 57 100.00 KONEX N N N N N 13420 20 2 0.15 13420 1 0.44 13420 13420 13420 15410 11390 13400 13420.00 0.00 0 0 13706 13552 13276 13122 12846 13415 12985 22 2010 500 8040 10 1 4402509 591 59.12 5.49 12 0.00 227.00 2443.00 19690 20240814 -31.84 5000 20240305 168.40 16300 -17.67 20250203 12540 7.02 20250213 19690 -31.84 20240814 5300 153.21 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
8 20250313 101220 57 100.00 KONEX N N N N N 13420 20 2 0.15 13420 1 0.44 13420 13420 13420 15410 11390 13400 13420.00 0.00 0 0 13706 13552 13276 13122 12846 13415 12985 22 2010 500 8040 10 1 4402509 591 59.12 5.49 12 0.00 227.00 2443.00 19690 20240814 -31.84 5000 20240305 168.40 16300 -17.67 20250203 12540 7.02 20250213 19690 -31.84 20240814 5300 153.21 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
9 20250313 091223 57 100.00 KONEX N N N N N 13420 20 2 0.15 13420 1 0.44 13420 13420 13420 15410 11390 13400 13420.00 0.00 0 0 13706 13552 13276 13122 12846 13415 12985 22 2010 500 8040 10 1 4402509 591 59.12 5.49 12 0.00 227.00 2443.00 19690 20240814 -31.84 5000 20240305 168.40 16300 -17.67 20250203 12540 7.02 20250213 19690 -31.84 20240814 5300 153.21 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
10 20250312 161214 57 100.00 KONEX N N N N N 13400 -20 5 -0.15 3028480 228 31.28 13430 13430 13000 15430 11410 13420 13282.81 0.00 0 0 14473 13946 13473 12946 12473 13710 12710 22 2010 500 8050 10 1 4402509 590 59.03 5.49 12 0.01 227.00 2443.00 19690 20240814 -31.95 5000 20240305 168.00 16300 -17.79 20250203 12540 6.86 20250213 19690 -31.95 20240814 5300 152.83 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
11 20250312 151217 57 100.00 KONEX N N N N N 13400 -20 5 -0.15 1688480 128 17.56 13430 13430 13000 15430 11410 13420 13191.25 0.00 0 0 14473 13946 13473 12946 12473 13710 12710 22 2010 500 8050 10 1 4402509 590 59.03 5.49 12 0.00 227.00 2443.00 19690 20240814 -31.95 5000 20240305 168.00 16300 -17.79 20250203 12540 6.86 20250213 19690 -31.95 20240814 5300 152.83 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
12 20250312 141212 57 100.00 KONEX N N N N N 13250 -170 5 -1.27 1277580 97 13.31 13430 13430 13000 15430 11410 13420 13170.93 0.00 0 0 14473 13946 13473 12946 12473 13710 12710 22 2010 500 8050 10 1 4402509 583 58.37 5.42 12 0.00 227.00 2443.00 19690 20240814 -32.71 5000 20240305 165.00 16300 -18.71 20250203 12540 5.66 20250213 19690 -32.71 20240814 5300 150.00 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N