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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161309,57,100.00,KONEX,,,N,N,N,N, ,N,7890,0,3,0.00,0,0,0.00,0,0,0,9070,6710,7890,0.00,0.00,0,0,8350,8120,7760,7530,7170,7940,7350,17,1180,500,4890,10,1,3449454,272,-16.75,3.21,12,0.00,-471.00,2456.00,20000,20240329,-60.55,7400,20250320,6.62,11880,-33.59,20250211,7400,6.62,20250320,20000,-60.55,20240329,7400,6.62,20250320,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250321,151255,57,100.00,KONEX,,,N,N,N,N, ,N,7890,0,3,0.00,0,0,0.00,0,0,0,9070,6710,7890,0.00,0.00,0,0,8350,8120,7760,7530,7170,7940,7350,17,1180,500,4890,10,1,3449454,272,-16.75,3.21,12,0.00,-471.00,2456.00,20000,20240329,-60.55,7400,20250320,6.62,11880,-33.59,20250211,7400,6.62,20250320,20000,-60.55,20240329,7400,6.62,20250320,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250321,141255,57,100.00,KONEX,,,N,N,N,N, ,N,7890,0,3,0.00,0,0,0.00,0,0,0,9070,6710,7890,0.00,0.00,0,0,8350,8120,7760,7530,7170,7940,7350,17,1180,500,4890,10,1,3449454,272,-16.75,3.21,12,0.00,-471.00,2456.00,20000,20240329,-60.55,7400,20250320,6.62,11880,-33.59,20250211,7400,6.62,20250320,20000,-60.55,20240329,7400,6.62,20250320,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250321,131256,57,100.00,KONEX,,,N,N,N,N, ,N,7890,0,3,0.00,0,0,0.00,0,0,0,9070,6710,7890,0.00,0.00,0,0,8350,8120,7760,7530,7170,7940,7350,17,1180,500,4890,10,1,3449454,272,-16.75,3.21,12,0.00,-471.00,2456.00,20000,20240329,-60.55,7400,20250320,6.62,11880,-33.59,20250211,7400,6.62,20250320,20000,-60.55,20240329,7400,6.62,20250320,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250321,121256,57,100.00,KONEX,,,N,N,N,N, ,N,7890,0,3,0.00,0,0,0.00,0,0,0,9070,6710,7890,0.00,0.00,0,0,8350,8120,7760,7530,7170,7940,7350,17,1180,500,4890,10,1,3449454,272,-16.75,3.21,12,0.00,-471.00,2456.00,20000,20240329,-60.55,7400,20250320,6.62,11880,-33.59,20250211,7400,6.62,20250320,20000,-60.55,20240329,7400,6.62,20250320,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250321,111257,57,100.00,KONEX,,,N,N,N,N, ,N,7890,0,3,0.00,0,0,0.00,0,0,0,9070,6710,7890,0.00,0.00,0,0,8350,8120,7760,7530,7170,7940,7350,17,1180,500,4890,10,1,3449454,272,-16.75,3.21,12,0.00,-471.00,2456.00,20000,20240329,-60.55,7400,20250320,6.62,11880,-33.59,20250211,7400,6.62,20250320,20000,-60.55,20240329,7400,6.62,20250320,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250321,101258,57,100.00,KONEX,,,N,N,N,N, ,N,7890,0,3,0.00,0,0,0.00,0,0,0,9070,6710,7890,0.00,0.00,0,0,8350,8120,7760,7530,7170,7940,7350,17,1180,500,4890,10,1,3449454,272,-16.75,3.21,12,0.00,-471.00,2456.00,20000,20240329,-60.55,7400,20250320,6.62,11880,-33.59,20250211,7400,6.62,20250320,20000,-60.55,20240329,7400,6.62,20250320,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250321,091305,57,100.00,KONEX,,,N,N,N,N, ,N,7890,0,3,0.00,0,0,0.00,0,0,0,9070,6710,7890,0.00,0.00,0,0,8350,8120,7760,7530,7170,7940,7350,17,1180,500,4890,10,1,3449454,272,-16.75,3.21,12,0.00,-471.00,2456.00,20000,20240329,-60.55,7400,20250320,6.62,11880,-33.59,20250211,7400,6.62,20250320,20000,-60.55,20240329,7400,6.62,20250320,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250320,161907,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7890,-60,5,-0.75,175870,23,0.00,7990,7990,7400,9140,6760,7950,7646.52,0.00,0,0,7950,7950,7950,7950,7950,7950,7950,17,1190,500,4920,10,1,3449454,272,-16.75,3.21,12,0.00,-471.00,2456.00,20000,20240329,-60.55,7400,20250320,6.62,11880,-33.59,20250211,7400,6.62,20250320,20000,-60.55,20240329,7400,6.62,20250320,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250320,151252,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7800,-150,5,-1.89,167980,22,0.00,7990,7990,7400,9140,6760,7950,7635.45,0.00,0,0,7950,7950,7950,7950,7950,7950,7950,17,1190,500,4920,10,1,3449454,269,-16.56,3.18,12,0.00,-471.00,2456.00,20000,20240329,-61.00,7400,20250320,5.41,11880,-34.34,20250211,7400,5.41,20250320,20000,-61.00,20240329,7400,5.41,20250320,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20250320,141256,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7800,-150,5,-1.89,167980,22,0.00,7990,7990,7400,9140,6760,7950,7635.45,0.00,0,0,7950,7950,7950,7950,7950,7950,7950,17,1190,500,4920,10,1,3449454,269,-16.56,3.18,12,0.00,-471.00,2456.00,20000,20240329,-61.00,7400,20250320,5.41,11880,-34.34,20250211,7400,5.41,20250320,20000,-61.00,20240329,7400,5.41,20250320,0.00,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 20250321 161309 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 8350 8120 7760 7530 7170 7940 7350 17 1180 500 4890 10 1 3449454 272 -16.75 3.21 12 0.00 -471.00 2456.00 20000 20240329 -60.55 7400 20250320 6.62 11880 -33.59 20250211 7400 6.62 20250320 20000 -60.55 20240329 7400 6.62 20250320 0.00 N 403360 500 17 억 0 N N 0 N 00 N
3 20250321 151255 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 8350 8120 7760 7530 7170 7940 7350 17 1180 500 4890 10 1 3449454 272 -16.75 3.21 12 0.00 -471.00 2456.00 20000 20240329 -60.55 7400 20250320 6.62 11880 -33.59 20250211 7400 6.62 20250320 20000 -60.55 20240329 7400 6.62 20250320 0.00 N 403360 500 17 억 0 N N 0 N 00 N
4 20250321 141255 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 8350 8120 7760 7530 7170 7940 7350 17 1180 500 4890 10 1 3449454 272 -16.75 3.21 12 0.00 -471.00 2456.00 20000 20240329 -60.55 7400 20250320 6.62 11880 -33.59 20250211 7400 6.62 20250320 20000 -60.55 20240329 7400 6.62 20250320 0.00 N 403360 500 17 억 0 N N 0 N 00 N
5 20250321 131256 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 8350 8120 7760 7530 7170 7940 7350 17 1180 500 4890 10 1 3449454 272 -16.75 3.21 12 0.00 -471.00 2456.00 20000 20240329 -60.55 7400 20250320 6.62 11880 -33.59 20250211 7400 6.62 20250320 20000 -60.55 20240329 7400 6.62 20250320 0.00 N 403360 500 17 억 0 N N 0 N 00 N
6 20250321 121256 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 8350 8120 7760 7530 7170 7940 7350 17 1180 500 4890 10 1 3449454 272 -16.75 3.21 12 0.00 -471.00 2456.00 20000 20240329 -60.55 7400 20250320 6.62 11880 -33.59 20250211 7400 6.62 20250320 20000 -60.55 20240329 7400 6.62 20250320 0.00 N 403360 500 17 억 0 N N 0 N 00 N
7 20250321 111257 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 8350 8120 7760 7530 7170 7940 7350 17 1180 500 4890 10 1 3449454 272 -16.75 3.21 12 0.00 -471.00 2456.00 20000 20240329 -60.55 7400 20250320 6.62 11880 -33.59 20250211 7400 6.62 20250320 20000 -60.55 20240329 7400 6.62 20250320 0.00 N 403360 500 17 억 0 N N 0 N 00 N
8 20250321 101258 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 8350 8120 7760 7530 7170 7940 7350 17 1180 500 4890 10 1 3449454 272 -16.75 3.21 12 0.00 -471.00 2456.00 20000 20240329 -60.55 7400 20250320 6.62 11880 -33.59 20250211 7400 6.62 20250320 20000 -60.55 20240329 7400 6.62 20250320 0.00 N 403360 500 17 억 0 N N 0 N 00 N
9 20250321 091305 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 8350 8120 7760 7530 7170 7940 7350 17 1180 500 4890 10 1 3449454 272 -16.75 3.21 12 0.00 -471.00 2456.00 20000 20240329 -60.55 7400 20250320 6.62 11880 -33.59 20250211 7400 6.62 20250320 20000 -60.55 20240329 7400 6.62 20250320 0.00 N 403360 500 17 억 0 N N 0 N 00 N
10 20250320 161907 57 100.00 KONEX 신저가 N N N N N 7890 -60 5 -0.75 175870 23 0.00 7990 7990 7400 9140 6760 7950 7646.52 0.00 0 0 7950 7950 7950 7950 7950 7950 7950 17 1190 500 4920 10 1 3449454 272 -16.75 3.21 12 0.00 -471.00 2456.00 20000 20240329 -60.55 7400 20250320 6.62 11880 -33.59 20250211 7400 6.62 20250320 20000 -60.55 20240329 7400 6.62 20250320 0.00 N 403360 500 17 억 0 N N 0 N 00 N
11 20250320 151252 57 100.00 KONEX 신저가 N N N N N 7800 -150 5 -1.89 167980 22 0.00 7990 7990 7400 9140 6760 7950 7635.45 0.00 0 0 7950 7950 7950 7950 7950 7950 7950 17 1190 500 4920 10 1 3449454 269 -16.56 3.18 12 0.00 -471.00 2456.00 20000 20240329 -61.00 7400 20250320 5.41 11880 -34.34 20250211 7400 5.41 20250320 20000 -61.00 20240329 7400 5.41 20250320 0.00 N 403360 500 17 억 0 N N 0 N 00 N
12 20250320 141256 57 100.00 KONEX 신저가 N N N N N 7800 -150 5 -1.89 167980 22 0.00 7990 7990 7400 9140 6760 7950 7635.45 0.00 0 0 7950 7950 7950 7950 7950 7950 7950 17 1190 500 4920 10 1 3449454 269 -16.56 3.18 12 0.00 -471.00 2456.00 20000 20240329 -61.00 7400 20250320 5.41 11880 -34.34 20250211 7400 5.41 20250320 20000 -61.00 20240329 7400 5.41 20250320 0.00 N 403360 500 17 억 0 N N 0 N 00 N