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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066830/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
20250306,160557,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,4191,3,0.00,1397,1397,1397,1606,1188,1397,1397.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,830,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.43,1100,20250114,27.00,1698,-17.73,20250131,1100,27.00,20250114,1899,-26.43,20240402,1100,27.00,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20250306,150556,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,4191,3,0.00,1397,1397,1397,1606,1188,1397,1397.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,830,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.43,1100,20250114,27.00,1698,-17.73,20250131,1100,27.00,20250114,1899,-26.43,20240402,1100,27.00,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20250306,140555,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,830,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.43,1100,20250114,27.00,1698,-17.73,20250131,1100,27.00,20250114,1899,-26.43,20240402,1100,27.00,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20250306,130557,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,830,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.43,1100,20250114,27.00,1698,-17.73,20250131,1100,27.00,20250114,1899,-26.43,20240402,1100,27.00,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20250306,120556,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,830,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.43,1100,20250114,27.00,1698,-17.73,20250131,1100,27.00,20250114,1899,-26.43,20240402,1100,27.00,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20250306,110553,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,830,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.43,1100,20250114,27.00,1698,-17.73,20250131,1100,27.00,20250114,1899,-26.43,20240402,1100,27.00,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20250306,100555,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,830,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.43,1100,20250114,27.00,1698,-17.73,20250131,1100,27.00,20250114,1899,-26.43,20240402,1100,27.00,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20250306,090559,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,830,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.43,1100,20250114,27.00,1698,-17.73,20250131,1100,27.00,20250114,1899,-26.43,20240402,1100,27.00,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20250305,160550,57,100.00,KONEX,,,N,N,N,N, ,N,1397,-1,5,-0.07,0,0,0.00,0,0,0,1607,1189,1398,0.00,0.00,0,0,1398,1398,1398,1398,1398,1398,1398,28,209,500,830,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.43,1100,20250114,27.00,1698,-17.73,20250131,1100,27.00,20250114,1899,-26.43,20240402,1100,27.00,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20250305,150552,57,100.00,KONEX,,,N,N,N,N, ,N,1398,0,3,0.00,0,0,0.00,0,0,0,1607,1189,1398,0.00,0.00,0,0,1398,1398,1398,1398,1398,1398,1398,28,209,500,830,1,1,5667180,79,-30.39,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.38,1100,20250114,27.09,1698,-17.67,20250131,1100,27.09,20250114,1899,-26.38,20240402,1100,27.09,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20250305,140550,57,100.00,KONEX,,,N,N,N,N, ,N,1398,0,3,0.00,0,0,0.00,0,0,0,1607,1189,1398,0.00,0.00,0,0,1398,1398,1398,1398,1398,1398,1398,28,209,500,830,1,1,5667180,79,-30.39,0.69,12,0.00,-46.00,2021.00,1899,20240402,-26.38,1100,20250114,27.09,1698,-17.67,20250131,1100,27.09,20250114,1899,-26.38,20240402,1100,27.09,20250114,0.00,N,066830,500,28 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 20250306 160557 57 100.00 KONEX N N N N N 1397 0 3 0.00 4191 3 0.00 1397 1397 1397 1606 1188 1397 1397.00 0.00 0 0 1397 1397 1397 1397 1397 1397 1397 28 209 500 830 1 1 5667180 79 -30.37 0.69 12 0.00 -46.00 2021.00 1899 20240402 -26.43 1100 20250114 27.00 1698 -17.73 20250131 1100 27.00 20250114 1899 -26.43 20240402 1100 27.00 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N
3 20250306 150556 57 100.00 KONEX N N N N N 1397 0 3 0.00 4191 3 0.00 1397 1397 1397 1606 1188 1397 1397.00 0.00 0 0 1397 1397 1397 1397 1397 1397 1397 28 209 500 830 1 1 5667180 79 -30.37 0.69 12 0.00 -46.00 2021.00 1899 20240402 -26.43 1100 20250114 27.00 1698 -17.73 20250131 1100 27.00 20250114 1899 -26.43 20240402 1100 27.00 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N
4 20250306 140555 57 100.00 KONEX N N N N N 1397 0 3 0.00 0 0 0.00 0 0 0 1606 1188 1397 0.00 0.00 0 0 1397 1397 1397 1397 1397 1397 1397 28 209 500 830 1 1 5667180 79 -30.37 0.69 12 0.00 -46.00 2021.00 1899 20240402 -26.43 1100 20250114 27.00 1698 -17.73 20250131 1100 27.00 20250114 1899 -26.43 20240402 1100 27.00 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N
5 20250306 130557 57 100.00 KONEX N N N N N 1397 0 3 0.00 0 0 0.00 0 0 0 1606 1188 1397 0.00 0.00 0 0 1397 1397 1397 1397 1397 1397 1397 28 209 500 830 1 1 5667180 79 -30.37 0.69 12 0.00 -46.00 2021.00 1899 20240402 -26.43 1100 20250114 27.00 1698 -17.73 20250131 1100 27.00 20250114 1899 -26.43 20240402 1100 27.00 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N
6 20250306 120556 57 100.00 KONEX N N N N N 1397 0 3 0.00 0 0 0.00 0 0 0 1606 1188 1397 0.00 0.00 0 0 1397 1397 1397 1397 1397 1397 1397 28 209 500 830 1 1 5667180 79 -30.37 0.69 12 0.00 -46.00 2021.00 1899 20240402 -26.43 1100 20250114 27.00 1698 -17.73 20250131 1100 27.00 20250114 1899 -26.43 20240402 1100 27.00 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N
7 20250306 110553 57 100.00 KONEX N N N N N 1397 0 3 0.00 0 0 0.00 0 0 0 1606 1188 1397 0.00 0.00 0 0 1397 1397 1397 1397 1397 1397 1397 28 209 500 830 1 1 5667180 79 -30.37 0.69 12 0.00 -46.00 2021.00 1899 20240402 -26.43 1100 20250114 27.00 1698 -17.73 20250131 1100 27.00 20250114 1899 -26.43 20240402 1100 27.00 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N
8 20250306 100555 57 100.00 KONEX N N N N N 1397 0 3 0.00 0 0 0.00 0 0 0 1606 1188 1397 0.00 0.00 0 0 1397 1397 1397 1397 1397 1397 1397 28 209 500 830 1 1 5667180 79 -30.37 0.69 12 0.00 -46.00 2021.00 1899 20240402 -26.43 1100 20250114 27.00 1698 -17.73 20250131 1100 27.00 20250114 1899 -26.43 20240402 1100 27.00 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N
9 20250306 090559 57 100.00 KONEX N N N N N 1397 0 3 0.00 0 0 0.00 0 0 0 1606 1188 1397 0.00 0.00 0 0 1397 1397 1397 1397 1397 1397 1397 28 209 500 830 1 1 5667180 79 -30.37 0.69 12 0.00 -46.00 2021.00 1899 20240402 -26.43 1100 20250114 27.00 1698 -17.73 20250131 1100 27.00 20250114 1899 -26.43 20240402 1100 27.00 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N
10 20250305 160550 57 100.00 KONEX N N N N N 1397 -1 5 -0.07 0 0 0.00 0 0 0 1607 1189 1398 0.00 0.00 0 0 1398 1398 1398 1398 1398 1398 1398 28 209 500 830 1 1 5667180 79 -30.37 0.69 12 0.00 -46.00 2021.00 1899 20240402 -26.43 1100 20250114 27.00 1698 -17.73 20250131 1100 27.00 20250114 1899 -26.43 20240402 1100 27.00 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N
11 20250305 150552 57 100.00 KONEX N N N N N 1398 0 3 0.00 0 0 0.00 0 0 0 1607 1189 1398 0.00 0.00 0 0 1398 1398 1398 1398 1398 1398 1398 28 209 500 830 1 1 5667180 79 -30.39 0.69 12 0.00 -46.00 2021.00 1899 20240402 -26.38 1100 20250114 27.09 1698 -17.67 20250131 1100 27.09 20250114 1899 -26.38 20240402 1100 27.09 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N
12 20250305 140550 57 100.00 KONEX N N N N N 1398 0 3 0.00 0 0 0.00 0 0 0 1607 1189 1398 0.00 0.00 0 0 1398 1398 1398 1398 1398 1398 1398 28 209 500 830 1 1 5667180 79 -30.39 0.69 12 0.00 -46.00 2021.00 1899 20240402 -26.38 1100 20250114 27.09 1698 -17.67 20250131 1100 27.09 20250114 1899 -26.38 20240402 1100 27.09 20250114 0.00 N 066830 500 28 억 0 N N 0 N 00 N