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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 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
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
20250312,131213,57,100.00,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
20250312,121218,57,100.00,KONEX,,,N,N,N,N, ,N,13420,0,3,0.00,664950,50,6.86,13430,13430,13000,15430,11410,13420,13299.00,0.00,0,0,14473,13946,13473,12946,12473,13710,12710,22,2010,500,8050,10,1,4402509,591,59.12,5.49,12,0.00,227.00,2443.00,19690,20240814,-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
20250312,111208,57,100.00,KONEX,,,N,N,N,N, ,N,13420,0,3,0.00,664950,50,6.86,13430,13430,13000,15430,11410,13420,13299.00,0.00,0,0,14473,13946,13473,12946,12473,13710,12710,22,2010,500,8050,10,1,4402509,591,59.12,5.49,12,0.00,227.00,2443.00,19690,20240814,-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
20250312,101210,57,100.00,KONEX,,,N,N,N,N, ,N,13420,0,3,0.00,664950,50,6.86,13430,13430,13000,15430,11410,13420,13299.00,0.00,0,0,14473,13946,13473,12946,12473,13710,12710,22,2010,500,8050,10,1,4402509,591,59.12,5.49,12,0.00,227.00,2443.00,19690,20240814,-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
20250312,091219,57,100.00,KONEX,,,N,N,N,N, ,N,13430,10,2,0.07,182880,14,1.92,13430,13430,13000,15430,11410,13420,13062.86,0.00,0,0,14473,13946,13473,12946,12473,13710,12710,22,2010,500,8050,10,1,4402509,591,59.16,5.50,12,0.00,227.00,2443.00,19690,20240814,-31.79,5000,20240305,168.60,16300,-17.61,20250203,12540,7.10,20250213,19690,-31.79,20240814,5300,153.40,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250311,161204,57,100.00,KONEX,,,N,N,N,N, ,N,13420,-370,5,-2.68,9517880,729,146.98,13990,14000,13000,15850,11730,13790,13056.08,0.00,0,0,14330,14060,13720,13450,13110,13890,13280,22,2060,500,8270,10,1,4402509,591,59.12,5.49,12,0.02,227.00,2443.00,19690,20240814,-31.84,5000,20240227,168.40,16300,-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
20250311,151207,57,100.00,KONEX,,,N,N,N,N, ,N,13440,-350,5,-2.54,9504460,728,146.77,13990,14000,13000,15850,11730,13790,13055.58,0.00,0,0,14330,14060,13720,13450,13110,13890,13280,22,2060,500,8270,10,1,4402509,592,59.21,5.50,12,0.02,227.00,2443.00,19690,20240814,-31.74,5000,20240227,168.80,16300,-17.55,20250203,12540,7.18,20250213,19690,-31.74,20240814,5300,153.58,20240417,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N
20250311,141211,57,100.00,KONEX,,,N,N,N,N, ,N,13440,-350,5,-2.54,9504460,728,146.77,13990,14000,13000,15850,11730,13790,13055.58,0.00,0,0,14330,14060,13720,13450,13110,13890,13280,22,2060,500,8270,10,1,4402509,592,59.21,5.50,12,0.02,227.00,2443.00,19690,20240814,-31.74,5000,20240227,168.80,16300,-17.55,20250203,12540,7.18,20250213,19690,-31.74,20240814,5300,153.58,20240417,0.00,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 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
3 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
4 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
5 20250312 131213 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
6 20250312 121218 57 100.00 KONEX N N N N N 13420 0 3 0.00 664950 50 6.86 13430 13430 13000 15430 11410 13420 13299.00 0.00 0 0 14473 13946 13473 12946 12473 13710 12710 22 2010 500 8050 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 20250312 111208 57 100.00 KONEX N N N N N 13420 0 3 0.00 664950 50 6.86 13430 13430 13000 15430 11410 13420 13299.00 0.00 0 0 14473 13946 13473 12946 12473 13710 12710 22 2010 500 8050 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 20250312 101210 57 100.00 KONEX N N N N N 13420 0 3 0.00 664950 50 6.86 13430 13430 13000 15430 11410 13420 13299.00 0.00 0 0 14473 13946 13473 12946 12473 13710 12710 22 2010 500 8050 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 20250312 091219 57 100.00 KONEX N N N N N 13430 10 2 0.07 182880 14 1.92 13430 13430 13000 15430 11410 13420 13062.86 0.00 0 0 14473 13946 13473 12946 12473 13710 12710 22 2010 500 8050 10 1 4402509 591 59.16 5.50 12 0.00 227.00 2443.00 19690 20240814 -31.79 5000 20240305 168.60 16300 -17.61 20250203 12540 7.10 20250213 19690 -31.79 20240814 5300 153.40 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
10 20250311 161204 57 100.00 KONEX N N N N N 13420 -370 5 -2.68 9517880 729 146.98 13990 14000 13000 15850 11730 13790 13056.08 0.00 0 0 14330 14060 13720 13450 13110 13890 13280 22 2060 500 8270 10 1 4402509 591 59.12 5.49 12 0.02 227.00 2443.00 19690 20240814 -31.84 5000 20240227 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
11 20250311 151207 57 100.00 KONEX N N N N N 13440 -350 5 -2.54 9504460 728 146.77 13990 14000 13000 15850 11730 13790 13055.58 0.00 0 0 14330 14060 13720 13450 13110 13890 13280 22 2060 500 8270 10 1 4402509 592 59.21 5.50 12 0.02 227.00 2443.00 19690 20240814 -31.74 5000 20240227 168.80 16300 -17.55 20250203 12540 7.18 20250213 19690 -31.74 20240814 5300 153.58 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N
12 20250311 141211 57 100.00 KONEX N N N N N 13440 -350 5 -2.54 9504460 728 146.77 13990 14000 13000 15850 11730 13790 13055.58 0.00 0 0 14330 14060 13720 13450 13110 13890 13280 22 2060 500 8270 10 1 4402509 592 59.21 5.50 12 0.02 227.00 2443.00 19690 20240814 -31.74 5000 20240227 168.80 16300 -17.55 20250203 12540 7.18 20250213 19690 -31.74 20240814 5300 153.58 20240417 0.00 N 388610 500 22 억 0 N N 0 N 00 N