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
403360/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
20250318,161243,57,100.00,KONEX,,,N,N,N,N, ,N,7950,-30,5,-0.38,79500,10,12.35,7950,7950,7950,9170,6790,7980,7950.00,0.00,0,0,8153,8066,7893,7806,7633,8110,7850,17,1190,500,4940,10,1,3449454,274,-16.88,3.24,12,0.00,-471.00,2456.00,20000,20240329,-60.25,7500,20250311,6.00,11880,-33.08,20250211,7500,6.00,20250311,20000,-60.25,20240329,7500,6.00,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250318,151248,57,100.00,KONEX,,,N,N,N,N, ,N,7950,-30,5,-0.38,79500,10,12.35,7950,7950,7950,9170,6790,7980,7950.00,0.00,0,0,8153,8066,7893,7806,7633,8110,7850,17,1190,500,4940,10,1,3449454,274,-16.88,3.24,12,0.00,-471.00,2456.00,20000,20240329,-60.25,7500,20250311,6.00,11880,-33.08,20250211,7500,6.00,20250311,20000,-60.25,20240329,7500,6.00,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250318,141245,57,100.00,KONEX,,,N,N,N,N, ,N,7980,0,3,0.00,0,0,0.00,0,0,0,9170,6790,7980,0.00,0.00,0,0,8153,8066,7893,7806,7633,8110,7850,17,1190,500,4940,10,1,3449454,275,-16.94,3.25,12,0.00,-471.00,2456.00,20000,20240329,-60.10,7500,20250311,6.40,11880,-32.83,20250211,7500,6.40,20250311,20000,-60.10,20240329,7500,6.40,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250318,131245,57,100.00,KONEX,,,N,N,N,N, ,N,7980,0,3,0.00,0,0,0.00,0,0,0,9170,6790,7980,0.00,0.00,0,0,8153,8066,7893,7806,7633,8110,7850,17,1190,500,4940,10,1,3449454,275,-16.94,3.25,12,0.00,-471.00,2456.00,20000,20240329,-60.10,7500,20250311,6.40,11880,-32.83,20250211,7500,6.40,20250311,20000,-60.10,20240329,7500,6.40,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250318,121247,57,100.00,KONEX,,,N,N,N,N, ,N,7980,0,3,0.00,0,0,0.00,0,0,0,9170,6790,7980,0.00,0.00,0,0,8153,8066,7893,7806,7633,8110,7850,17,1190,500,4940,10,1,3449454,275,-16.94,3.25,12,0.00,-471.00,2456.00,20000,20240329,-60.10,7500,20250311,6.40,11880,-32.83,20250211,7500,6.40,20250311,20000,-60.10,20240329,7500,6.40,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250318,111245,57,100.00,KONEX,,,N,N,N,N, ,N,7980,0,3,0.00,0,0,0.00,0,0,0,9170,6790,7980,0.00,0.00,0,0,8153,8066,7893,7806,7633,8110,7850,17,1190,500,4940,10,1,3449454,275,-16.94,3.25,12,0.00,-471.00,2456.00,20000,20240329,-60.10,7500,20250311,6.40,11880,-32.83,20250211,7500,6.40,20250311,20000,-60.10,20240329,7500,6.40,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250318,101248,57,100.00,KONEX,,,N,N,N,N, ,N,7980,0,3,0.00,0,0,0.00,0,0,0,9170,6790,7980,0.00,0.00,0,0,8153,8066,7893,7806,7633,8110,7850,17,1190,500,4940,10,1,3449454,275,-16.94,3.25,12,0.00,-471.00,2456.00,20000,20240329,-60.10,7500,20250311,6.40,11880,-32.83,20250211,7500,6.40,20250311,20000,-60.10,20240329,7500,6.40,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250318,091250,57,100.00,KONEX,,,N,N,N,N, ,N,7980,0,3,0.00,0,0,0.00,0,0,0,9170,6790,7980,0.00,0.00,0,0,8153,8066,7893,7806,7633,8110,7850,17,1190,500,4940,10,1,3449454,275,-16.94,3.25,12,0.00,-471.00,2456.00,20000,20240329,-60.10,7500,20250311,6.40,11880,-32.83,20250211,7500,6.40,20250311,20000,-60.10,20240329,7500,6.40,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250317,161242,57,100.00,KONEX,,,N,N,N,N, ,N,7980,-10,5,-0.13,632980,81,8100.00,7940,7980,7720,9180,6800,7990,7814.57,0.00,0,0,7990,7990,7990,7990,7990,7990,7990,17,1190,500,4950,10,1,3449454,275,-16.94,3.25,12,0.00,-471.00,2456.00,20000,20240329,-60.10,7500,20250311,6.40,11880,-32.83,20250211,7500,6.40,20250311,20000,-60.10,20240329,7500,6.40,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250317,151241,57,100.00,KONEX,,,N,N,N,N, ,N,7980,-10,5,-0.13,632980,81,8100.00,7940,7980,7720,9180,6800,7990,7814.57,0.00,0,0,7990,7990,7990,7990,7990,7990,7990,17,1190,500,4950,10,1,3449454,275,-16.94,3.25,12,0.00,-471.00,2456.00,20000,20240329,-60.10,7500,20250311,6.40,11880,-32.83,20250211,7500,6.40,20250311,20000,-60.10,20240329,7500,6.40,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250317,141243,57,100.00,KONEX,,,N,N,N,N, ,N,7980,-10,5,-0.13,632980,81,8100.00,7940,7980,7720,9180,6800,7990,7814.57,0.00,0,0,7990,7990,7990,7990,7990,7990,7990,17,1190,500,4950,10,1,3449454,275,-16.94,3.25,12,0.00,-471.00,2456.00,20000,20240329,-60.10,7500,20250311,6.40,11880,-32.83,20250211,7500,6.40,20250311,20000,-60.10,20240329,7500,6.40,20250311,0.00,N,403360,500,17 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 161243 57 100.00 KONEX N N N N N 7950 -30 5 -0.38 79500 10 12.35 7950 7950 7950 9170 6790 7980 7950.00 0.00 0 0 8153 8066 7893 7806 7633 8110 7850 17 1190 500 4940 10 1 3449454 274 -16.88 3.24 12 0.00 -471.00 2456.00 20000 20240329 -60.25 7500 20250311 6.00 11880 -33.08 20250211 7500 6.00 20250311 20000 -60.25 20240329 7500 6.00 20250311 0.00 N 403360 500 17 억 0 N N 0 N 00 N
3 20250318 151248 57 100.00 KONEX N N N N N 7950 -30 5 -0.38 79500 10 12.35 7950 7950 7950 9170 6790 7980 7950.00 0.00 0 0 8153 8066 7893 7806 7633 8110 7850 17 1190 500 4940 10 1 3449454 274 -16.88 3.24 12 0.00 -471.00 2456.00 20000 20240329 -60.25 7500 20250311 6.00 11880 -33.08 20250211 7500 6.00 20250311 20000 -60.25 20240329 7500 6.00 20250311 0.00 N 403360 500 17 억 0 N N 0 N 00 N
4 20250318 141245 57 100.00 KONEX N N N N N 7980 0 3 0.00 0 0 0.00 0 0 0 9170 6790 7980 0.00 0.00 0 0 8153 8066 7893 7806 7633 8110 7850 17 1190 500 4940 10 1 3449454 275 -16.94 3.25 12 0.00 -471.00 2456.00 20000 20240329 -60.10 7500 20250311 6.40 11880 -32.83 20250211 7500 6.40 20250311 20000 -60.10 20240329 7500 6.40 20250311 0.00 N 403360 500 17 억 0 N N 0 N 00 N
5 20250318 131245 57 100.00 KONEX N N N N N 7980 0 3 0.00 0 0 0.00 0 0 0 9170 6790 7980 0.00 0.00 0 0 8153 8066 7893 7806 7633 8110 7850 17 1190 500 4940 10 1 3449454 275 -16.94 3.25 12 0.00 -471.00 2456.00 20000 20240329 -60.10 7500 20250311 6.40 11880 -32.83 20250211 7500 6.40 20250311 20000 -60.10 20240329 7500 6.40 20250311 0.00 N 403360 500 17 억 0 N N 0 N 00 N
6 20250318 121247 57 100.00 KONEX N N N N N 7980 0 3 0.00 0 0 0.00 0 0 0 9170 6790 7980 0.00 0.00 0 0 8153 8066 7893 7806 7633 8110 7850 17 1190 500 4940 10 1 3449454 275 -16.94 3.25 12 0.00 -471.00 2456.00 20000 20240329 -60.10 7500 20250311 6.40 11880 -32.83 20250211 7500 6.40 20250311 20000 -60.10 20240329 7500 6.40 20250311 0.00 N 403360 500 17 억 0 N N 0 N 00 N
7 20250318 111245 57 100.00 KONEX N N N N N 7980 0 3 0.00 0 0 0.00 0 0 0 9170 6790 7980 0.00 0.00 0 0 8153 8066 7893 7806 7633 8110 7850 17 1190 500 4940 10 1 3449454 275 -16.94 3.25 12 0.00 -471.00 2456.00 20000 20240329 -60.10 7500 20250311 6.40 11880 -32.83 20250211 7500 6.40 20250311 20000 -60.10 20240329 7500 6.40 20250311 0.00 N 403360 500 17 억 0 N N 0 N 00 N
8 20250318 101248 57 100.00 KONEX N N N N N 7980 0 3 0.00 0 0 0.00 0 0 0 9170 6790 7980 0.00 0.00 0 0 8153 8066 7893 7806 7633 8110 7850 17 1190 500 4940 10 1 3449454 275 -16.94 3.25 12 0.00 -471.00 2456.00 20000 20240329 -60.10 7500 20250311 6.40 11880 -32.83 20250211 7500 6.40 20250311 20000 -60.10 20240329 7500 6.40 20250311 0.00 N 403360 500 17 억 0 N N 0 N 00 N
9 20250318 091250 57 100.00 KONEX N N N N N 7980 0 3 0.00 0 0 0.00 0 0 0 9170 6790 7980 0.00 0.00 0 0 8153 8066 7893 7806 7633 8110 7850 17 1190 500 4940 10 1 3449454 275 -16.94 3.25 12 0.00 -471.00 2456.00 20000 20240329 -60.10 7500 20250311 6.40 11880 -32.83 20250211 7500 6.40 20250311 20000 -60.10 20240329 7500 6.40 20250311 0.00 N 403360 500 17 억 0 N N 0 N 00 N
10 20250317 161242 57 100.00 KONEX N N N N N 7980 -10 5 -0.13 632980 81 8100.00 7940 7980 7720 9180 6800 7990 7814.57 0.00 0 0 7990 7990 7990 7990 7990 7990 7990 17 1190 500 4950 10 1 3449454 275 -16.94 3.25 12 0.00 -471.00 2456.00 20000 20240329 -60.10 7500 20250311 6.40 11880 -32.83 20250211 7500 6.40 20250311 20000 -60.10 20240329 7500 6.40 20250311 0.00 N 403360 500 17 억 0 N N 0 N 00 N
11 20250317 151241 57 100.00 KONEX N N N N N 7980 -10 5 -0.13 632980 81 8100.00 7940 7980 7720 9180 6800 7990 7814.57 0.00 0 0 7990 7990 7990 7990 7990 7990 7990 17 1190 500 4950 10 1 3449454 275 -16.94 3.25 12 0.00 -471.00 2456.00 20000 20240329 -60.10 7500 20250311 6.40 11880 -32.83 20250211 7500 6.40 20250311 20000 -60.10 20240329 7500 6.40 20250311 0.00 N 403360 500 17 억 0 N N 0 N 00 N
12 20250317 141243 57 100.00 KONEX N N N N N 7980 -10 5 -0.13 632980 81 8100.00 7940 7980 7720 9180 6800 7990 7814.57 0.00 0 0 7990 7990 7990 7990 7990 7990 7990 17 1190 500 4950 10 1 3449454 275 -16.94 3.25 12 0.00 -471.00 2456.00 20000 20240329 -60.10 7500 20250311 6.40 11880 -32.83 20250211 7500 6.40 20250311 20000 -60.10 20240329 7500 6.40 20250311 0.00 N 403360 500 17 억 0 N N 0 N 00 N