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
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
20250313,161229,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7890,200,2,2.60,7678890,1023,200.20,7500,7890,7500,8840,6540,7690,7506.25,0.00,0,0,7763,7726,7663,7626,7563,7695,7595,17,1150,500,4760,10,1,3449454,272,65.75,5.36,12,0.03,120.00,1472.00,20000,20240329,-60.55,7500,20250313,5.20,11880,-33.59,20250211,7500,5.20,20250313,20000,-60.55,20240329,7500,5.20,20250313,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250313,151229,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7800,110,2,1.43,7671000,1022,200.00,7500,7800,7500,8840,6540,7690,7505.87,0.00,0,0,7763,7726,7663,7626,7563,7695,7595,17,1150,500,4760,10,1,3449454,269,65.00,5.30,12,0.03,120.00,1472.00,20000,20240329,-61.00,7500,20250313,4.00,11880,-34.34,20250211,7500,4.00,20250313,20000,-61.00,20240329,7500,4.00,20250313,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250313,141231,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7800,110,2,1.43,7671000,1022,200.00,7500,7800,7500,8840,6540,7690,7505.87,0.00,0,0,7763,7726,7663,7626,7563,7695,7595,17,1150,500,4760,10,1,3449454,269,65.00,5.30,12,0.03,120.00,1472.00,20000,20240329,-61.00,7500,20250313,4.00,11880,-34.34,20250211,7500,4.00,20250313,20000,-61.00,20240329,7500,4.00,20250313,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250313,131229,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7800,110,2,1.43,7671000,1022,200.00,7500,7800,7500,8840,6540,7690,7505.87,0.00,0,0,7763,7726,7663,7626,7563,7695,7595,17,1150,500,4760,10,1,3449454,269,65.00,5.30,12,0.03,120.00,1472.00,20000,20240329,-61.00,7500,20250313,4.00,11880,-34.34,20250211,7500,4.00,20250313,20000,-61.00,20240329,7500,4.00,20250313,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250313,121229,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7800,110,2,1.43,7671000,1022,200.00,7500,7800,7500,8840,6540,7690,7505.87,0.00,0,0,7763,7726,7663,7626,7563,7695,7595,17,1150,500,4760,10,1,3449454,269,65.00,5.30,12,0.03,120.00,1472.00,20000,20240329,-61.00,7500,20250313,4.00,11880,-34.34,20250211,7500,4.00,20250313,20000,-61.00,20240329,7500,4.00,20250313,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250313,111232,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7800,110,2,1.43,7671000,1022,200.00,7500,7800,7500,8840,6540,7690,7505.87,0.00,0,0,7763,7726,7663,7626,7563,7695,7595,17,1150,500,4760,10,1,3449454,269,65.00,5.30,12,0.03,120.00,1472.00,20000,20240329,-61.00,7500,20250313,4.00,11880,-34.34,20250211,7500,4.00,20250313,20000,-61.00,20240329,7500,4.00,20250313,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250313,101229,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7700,10,2,0.13,7515490,1002,196.09,7500,7790,7500,8840,6540,7690,7500.49,0.00,0,0,7763,7726,7663,7626,7563,7695,7595,17,1150,500,4760,10,1,3449454,266,64.17,5.23,12,0.03,120.00,1472.00,20000,20240329,-61.50,7500,20250313,2.67,11880,-35.19,20250211,7500,2.67,20250313,20000,-61.50,20240329,7500,2.67,20250313,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250313,091232,57,100.00,KONEX,,,N,N,N,N, ,N,7690,0,3,0.00,0,0,0.00,0,0,0,8840,6540,7690,0.00,0.00,0,0,7763,7726,7663,7626,7563,7695,7595,17,1150,500,4760,10,1,3449454,265,64.08,5.22,12,0.00,120.00,1472.00,20000,20240329,-61.55,7500,20250311,2.53,11880,-35.27,20250211,7500,2.53,20250311,20000,-61.55,20240329,7500,2.53,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250312,161223,57,100.00,KONEX,,,N,N,N,N, ,N,7690,160,2,2.12,3884190,511,19.48,7700,7700,7600,8650,6410,7530,7601.15,0.00,0,0,8710,8120,7810,7220,6910,7965,7065,17,1120,500,4660,10,1,3449454,265,64.08,5.22,12,0.01,120.00,1472.00,20000,20240329,-61.55,7500,20250311,2.53,11880,-35.27,20250211,7500,2.53,20250311,20000,-61.55,20240329,7500,2.53,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250312,151226,57,100.00,KONEX,,,N,N,N,N, ,N,7600,70,2,0.93,3876500,510,19.44,7700,7700,7600,8650,6410,7530,7600.98,0.00,0,0,8710,8120,7810,7220,6910,7965,7065,17,1120,500,4660,10,1,3449454,262,63.33,5.16,12,0.01,120.00,1472.00,20000,20240329,-62.00,7500,20250311,1.33,11880,-36.03,20250211,7500,1.33,20250311,20000,-62.00,20240329,7500,1.33,20250311,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250312,141221,57,100.00,KONEX,,,N,N,N,N, ,N,7600,70,2,0.93,3876500,510,19.44,7700,7700,7600,8650,6410,7530,7600.98,0.00,0,0,8710,8120,7810,7220,6910,7965,7065,17,1120,500,4660,10,1,3449454,262,63.33,5.16,12,0.01,120.00,1472.00,20000,20240329,-62.00,7500,20250311,1.33,11880,-36.03,20250211,7500,1.33,20250311,20000,-62.00,20240329,7500,1.33,20250311,0.00,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 20250313 161229 57 100.00 KONEX 신저가 N N N N N 7890 200 2 2.60 7678890 1023 200.20 7500 7890 7500 8840 6540 7690 7506.25 0.00 0 0 7763 7726 7663 7626 7563 7695 7595 17 1150 500 4760 10 1 3449454 272 65.75 5.36 12 0.03 120.00 1472.00 20000 20240329 -60.55 7500 20250313 5.20 11880 -33.59 20250211 7500 5.20 20250313 20000 -60.55 20240329 7500 5.20 20250313 0.00 N 403360 500 17 억 0 N N 0 N 00 N
3 20250313 151229 57 100.00 KONEX 신저가 N N N N N 7800 110 2 1.43 7671000 1022 200.00 7500 7800 7500 8840 6540 7690 7505.87 0.00 0 0 7763 7726 7663 7626 7563 7695 7595 17 1150 500 4760 10 1 3449454 269 65.00 5.30 12 0.03 120.00 1472.00 20000 20240329 -61.00 7500 20250313 4.00 11880 -34.34 20250211 7500 4.00 20250313 20000 -61.00 20240329 7500 4.00 20250313 0.00 N 403360 500 17 억 0 N N 0 N 00 N
4 20250313 141231 57 100.00 KONEX 신저가 N N N N N 7800 110 2 1.43 7671000 1022 200.00 7500 7800 7500 8840 6540 7690 7505.87 0.00 0 0 7763 7726 7663 7626 7563 7695 7595 17 1150 500 4760 10 1 3449454 269 65.00 5.30 12 0.03 120.00 1472.00 20000 20240329 -61.00 7500 20250313 4.00 11880 -34.34 20250211 7500 4.00 20250313 20000 -61.00 20240329 7500 4.00 20250313 0.00 N 403360 500 17 억 0 N N 0 N 00 N
5 20250313 131229 57 100.00 KONEX 신저가 N N N N N 7800 110 2 1.43 7671000 1022 200.00 7500 7800 7500 8840 6540 7690 7505.87 0.00 0 0 7763 7726 7663 7626 7563 7695 7595 17 1150 500 4760 10 1 3449454 269 65.00 5.30 12 0.03 120.00 1472.00 20000 20240329 -61.00 7500 20250313 4.00 11880 -34.34 20250211 7500 4.00 20250313 20000 -61.00 20240329 7500 4.00 20250313 0.00 N 403360 500 17 억 0 N N 0 N 00 N
6 20250313 121229 57 100.00 KONEX 신저가 N N N N N 7800 110 2 1.43 7671000 1022 200.00 7500 7800 7500 8840 6540 7690 7505.87 0.00 0 0 7763 7726 7663 7626 7563 7695 7595 17 1150 500 4760 10 1 3449454 269 65.00 5.30 12 0.03 120.00 1472.00 20000 20240329 -61.00 7500 20250313 4.00 11880 -34.34 20250211 7500 4.00 20250313 20000 -61.00 20240329 7500 4.00 20250313 0.00 N 403360 500 17 억 0 N N 0 N 00 N
7 20250313 111232 57 100.00 KONEX 신저가 N N N N N 7800 110 2 1.43 7671000 1022 200.00 7500 7800 7500 8840 6540 7690 7505.87 0.00 0 0 7763 7726 7663 7626 7563 7695 7595 17 1150 500 4760 10 1 3449454 269 65.00 5.30 12 0.03 120.00 1472.00 20000 20240329 -61.00 7500 20250313 4.00 11880 -34.34 20250211 7500 4.00 20250313 20000 -61.00 20240329 7500 4.00 20250313 0.00 N 403360 500 17 억 0 N N 0 N 00 N
8 20250313 101229 57 100.00 KONEX 신저가 N N N N N 7700 10 2 0.13 7515490 1002 196.09 7500 7790 7500 8840 6540 7690 7500.49 0.00 0 0 7763 7726 7663 7626 7563 7695 7595 17 1150 500 4760 10 1 3449454 266 64.17 5.23 12 0.03 120.00 1472.00 20000 20240329 -61.50 7500 20250313 2.67 11880 -35.19 20250211 7500 2.67 20250313 20000 -61.50 20240329 7500 2.67 20250313 0.00 N 403360 500 17 억 0 N N 0 N 00 N
9 20250313 091232 57 100.00 KONEX N N N N N 7690 0 3 0.00 0 0 0.00 0 0 0 8840 6540 7690 0.00 0.00 0 0 7763 7726 7663 7626 7563 7695 7595 17 1150 500 4760 10 1 3449454 265 64.08 5.22 12 0.00 120.00 1472.00 20000 20240329 -61.55 7500 20250311 2.53 11880 -35.27 20250211 7500 2.53 20250311 20000 -61.55 20240329 7500 2.53 20250311 0.00 N 403360 500 17 억 0 N N 0 N 00 N
10 20250312 161223 57 100.00 KONEX N N N N N 7690 160 2 2.12 3884190 511 19.48 7700 7700 7600 8650 6410 7530 7601.15 0.00 0 0 8710 8120 7810 7220 6910 7965 7065 17 1120 500 4660 10 1 3449454 265 64.08 5.22 12 0.01 120.00 1472.00 20000 20240329 -61.55 7500 20250311 2.53 11880 -35.27 20250211 7500 2.53 20250311 20000 -61.55 20240329 7500 2.53 20250311 0.00 N 403360 500 17 억 0 N N 0 N 00 N
11 20250312 151226 57 100.00 KONEX N N N N N 7600 70 2 0.93 3876500 510 19.44 7700 7700 7600 8650 6410 7530 7600.98 0.00 0 0 8710 8120 7810 7220 6910 7965 7065 17 1120 500 4660 10 1 3449454 262 63.33 5.16 12 0.01 120.00 1472.00 20000 20240329 -62.00 7500 20250311 1.33 11880 -36.03 20250211 7500 1.33 20250311 20000 -62.00 20240329 7500 1.33 20250311 0.00 N 403360 500 17 억 0 N N 0 N 00 N
12 20250312 141221 57 100.00 KONEX N N N N N 7600 70 2 0.93 3876500 510 19.44 7700 7700 7600 8650 6410 7530 7600.98 0.00 0 0 8710 8120 7810 7220 6910 7965 7065 17 1120 500 4660 10 1 3449454 262 63.33 5.16 12 0.01 120.00 1472.00 20000 20240329 -62.00 7500 20250311 1.33 11880 -36.03 20250211 7500 1.33 20250311 20000 -62.00 20240329 7500 1.33 20250311 0.00 N 403360 500 17 억 0 N N 0 N 00 N