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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,131242,57,100.00,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
20250317,121241,57,100.00,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
20250317,111241,57,100.00,KONEX,,,N,N,N,N, ,N,7940,-50,5,-0.63,158800,20,2000.00,7940,7940,7940,9180,6800,7990,7940.00,0.00,0,0,7990,7990,7990,7990,7990,7990,7990,17,1190,500,4950,10,1,3449454,274,-16.86,3.23,12,0.00,-471.00,2456.00,20000,20240329,-60.30,7500,20250311,5.87,11880,-33.16,20250211,7500,5.87,20250311,20000,-60.30,20240329,7500,5.87,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250317,101240,57,100.00,KONEX,,,N,N,N,N, ,N,7990,0,3,0.00,0,0,0.00,0,0,0,9180,6800,7990,0.00,0.00,0,0,7990,7990,7990,7990,7990,7990,7990,17,1190,500,4950,10,1,3449454,276,-16.96,3.25,12,0.00,-471.00,2456.00,20000,20240329,-60.05,7500,20250311,6.53,11880,-32.74,20250211,7500,6.53,20250311,20000,-60.05,20240329,7500,6.53,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250317,091243,57,100.00,KONEX,,,N,N,N,N, ,N,7990,0,3,0.00,0,0,0.00,0,0,0,9180,6800,7990,0.00,0.00,0,0,7990,7990,7990,7990,7990,7990,7990,17,1190,500,4950,10,1,3449454,276,-16.96,3.25,12,0.00,-471.00,2456.00,20000,20240329,-60.05,7500,20250311,6.53,11880,-32.74,20250211,7500,6.53,20250311,20000,-60.05,20240329,7500,6.53,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250314,161236,57,100.00,KONEX,,,N,N,N,N, ,N,7990,100,2,1.27,7990,1,0.10,7990,7990,7990,9070,6710,7890,7990.00,0.00,0,0,8150,8020,7760,7630,7370,8085,7695,17,1180,500,4890,10,1,3449454,276,-16.96,3.25,12,0.00,-471.00,2456.00,20000,20240329,-60.05,7500,20250311,6.53,11880,-32.74,20250211,7500,6.53,20250311,20000,-60.05,20240329,7500,6.53,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250314,151245,57,100.00,KONEX,,,N,N,N,N, ,N,7890,0,3,0.00,0,0,0.00,0,0,0,9070,6710,7890,0.00,0.00,0,0,8150,8020,7760,7630,7370,8085,7695,17,1180,500,4890,10,1,3449454,272,-16.75,3.21,12,0.00,-471.00,2456.00,20000,20240329,-60.55,7500,20250311,5.20,11880,-33.59,20250211,7500,5.20,20250311,20000,-60.55,20240329,7500,5.20,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250314,141238,57,100.00,KONEX,,,N,N,N,N, ,N,7890,0,3,0.00,0,0,0.00,0,0,0,9070,6710,7890,0.00,0.00,0,0,8150,8020,7760,7630,7370,8085,7695,17,1180,500,4890,10,1,3449454,272,-16.75,3.21,12,0.00,-471.00,2456.00,20000,20240329,-60.55,7500,20250311,5.20,11880,-33.59,20250211,7500,5.20,20250311,20000,-60.55,20240329,7500,5.20,20250311,0.00,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 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
3 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
4 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
5 20250317 131242 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
6 20250317 121241 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
7 20250317 111241 57 100.00 KONEX N N N N N 7940 -50 5 -0.63 158800 20 2000.00 7940 7940 7940 9180 6800 7990 7940.00 0.00 0 0 7990 7990 7990 7990 7990 7990 7990 17 1190 500 4950 10 1 3449454 274 -16.86 3.23 12 0.00 -471.00 2456.00 20000 20240329 -60.30 7500 20250311 5.87 11880 -33.16 20250211 7500 5.87 20250311 20000 -60.30 20240329 7500 5.87 20250311 0.00 N 403360 500 17 억 0 N N 0 N 00 N
8 20250317 101240 57 100.00 KONEX N N N N N 7990 0 3 0.00 0 0 0.00 0 0 0 9180 6800 7990 0.00 0.00 0 0 7990 7990 7990 7990 7990 7990 7990 17 1190 500 4950 10 1 3449454 276 -16.96 3.25 12 0.00 -471.00 2456.00 20000 20240329 -60.05 7500 20250311 6.53 11880 -32.74 20250211 7500 6.53 20250311 20000 -60.05 20240329 7500 6.53 20250311 0.00 N 403360 500 17 억 0 N N 0 N 00 N
9 20250317 091243 57 100.00 KONEX N N N N N 7990 0 3 0.00 0 0 0.00 0 0 0 9180 6800 7990 0.00 0.00 0 0 7990 7990 7990 7990 7990 7990 7990 17 1190 500 4950 10 1 3449454 276 -16.96 3.25 12 0.00 -471.00 2456.00 20000 20240329 -60.05 7500 20250311 6.53 11880 -32.74 20250211 7500 6.53 20250311 20000 -60.05 20240329 7500 6.53 20250311 0.00 N 403360 500 17 억 0 N N 0 N 00 N
10 20250314 161236 57 100.00 KONEX N N N N N 7990 100 2 1.27 7990 1 0.10 7990 7990 7990 9070 6710 7890 7990.00 0.00 0 0 8150 8020 7760 7630 7370 8085 7695 17 1180 500 4890 10 1 3449454 276 -16.96 3.25 12 0.00 -471.00 2456.00 20000 20240329 -60.05 7500 20250311 6.53 11880 -32.74 20250211 7500 6.53 20250311 20000 -60.05 20240329 7500 6.53 20250311 0.00 N 403360 500 17 억 0 N N 0 N 00 N
11 20250314 151245 57 100.00 KONEX N N N N N 7890 0 3 0.00 0 0 0.00 0 0 0 9070 6710 7890 0.00 0.00 0 0 8150 8020 7760 7630 7370 8085 7695 17 1180 500 4890 10 1 3449454 272 -16.75 3.21 12 0.00 -471.00 2456.00 20000 20240329 -60.55 7500 20250311 5.20 11880 -33.59 20250211 7500 5.20 20250311 20000 -60.55 20240329 7500 5.20 20250311 0.00 N 403360 500 17 억 0 N N 0 N 00 N
12 20250314 141238 57 100.00 KONEX N N N N N 7890 0 3 0.00 0 0 0.00 0 0 0 9070 6710 7890 0.00 0.00 0 0 8150 8020 7760 7630 7370 8085 7695 17 1180 500 4890 10 1 3449454 272 -16.75 3.21 12 0.00 -471.00 2456.00 20000 20240329 -60.55 7500 20250311 5.20 11880 -33.59 20250211 7500 5.20 20250311 20000 -60.55 20240329 7500 5.20 20250311 0.00 N 403360 500 17 억 0 N N 0 N 00 N