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
200580/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
20250306,160901,57,100.00,KONEX,,,N,N,N,N, ,N,7880,-410,5,-4.95,7921660,1029,102.80,7790,7880,7600,9530,7050,8290,7698.41,1.71,0,0,8743,8516,8063,7836,7383,8630,7950,19,1240,500,5630,10,1,3726079,294,12.18,0.93,12,0.03,647.00,8433.00,13000,20240223,-39.38,7010,20241202,12.41,8790,-10.35,20250221,7310,7.80,20250227,12420,-36.55,20240308,7010,12.41,20241202,0.00,N,200580,500,18 억,,63586,N,N,0,N,00,N
20250306,150900,57,100.00,KONEX,,,N,N,N,N, ,N,7880,-410,5,-4.95,7921660,1029,102.80,7790,7880,7600,9530,7050,8290,7698.41,1.71,0,0,8743,8516,8063,7836,7383,8630,7950,19,1240,500,5630,10,1,3726079,294,12.18,0.93,12,0.03,647.00,8433.00,13000,20240223,-39.38,7010,20241202,12.41,8790,-10.35,20250221,7310,7.80,20250227,12420,-36.55,20240308,7010,12.41,20241202,0.00,N,200580,500,18 억,,63586,N,N,0,N,00,N
20250306,140859,57,100.00,KONEX,,,N,N,N,N, ,N,7880,-410,5,-4.95,7921660,1029,102.80,7790,7880,7600,9530,7050,8290,7698.41,1.71,0,0,8743,8516,8063,7836,7383,8630,7950,19,1240,500,5630,10,1,3726079,294,12.18,0.93,12,0.03,647.00,8433.00,13000,20240223,-39.38,7010,20241202,12.41,8790,-10.35,20250221,7310,7.80,20250227,12420,-36.55,20240308,7010,12.41,20241202,0.00,N,200580,500,18 억,,63586,N,N,0,N,00,N
20250306,130900,57,100.00,KONEX,,,N,N,N,N, ,N,8290,0,3,0.00,0,0,0.00,0,0,0,9530,7050,8290,0.00,1.71,0,0,8743,8516,8063,7836,7383,8630,7950,19,1240,500,5630,10,1,3726079,309,12.81,0.98,12,0.00,647.00,8433.00,13000,20240223,-36.23,7010,20241202,18.26,8790,-5.69,20250221,7310,13.41,20250227,12420,-33.25,20240308,7010,18.26,20241202,0.00,N,200580,500,18 억,,63586,N,N,0,N,00,N
20250306,120859,57,100.00,KONEX,,,N,N,N,N, ,N,8290,0,3,0.00,0,0,0.00,0,0,0,9530,7050,8290,0.00,1.71,0,0,8743,8516,8063,7836,7383,8630,7950,19,1240,500,5630,10,1,3726079,309,12.81,0.98,12,0.00,647.00,8433.00,13000,20240223,-36.23,7010,20241202,18.26,8790,-5.69,20250221,7310,13.41,20250227,12420,-33.25,20240308,7010,18.26,20241202,0.00,N,200580,500,18 억,,63586,N,N,0,N,00,N
20250306,110856,57,100.00,KONEX,,,N,N,N,N, ,N,8290,0,3,0.00,0,0,0.00,0,0,0,9530,7050,8290,0.00,1.71,0,0,8743,8516,8063,7836,7383,8630,7950,19,1240,500,5630,10,1,3726079,309,12.81,0.98,12,0.00,647.00,8433.00,13000,20240223,-36.23,7010,20241202,18.26,8790,-5.69,20250221,7310,13.41,20250227,12420,-33.25,20240308,7010,18.26,20241202,0.00,N,200580,500,18 억,,63586,N,N,0,N,00,N
20250306,100859,57,100.00,KONEX,,,N,N,N,N, ,N,8290,0,3,0.00,0,0,0.00,0,0,0,9530,7050,8290,0.00,1.71,0,0,8743,8516,8063,7836,7383,8630,7950,19,1240,500,5630,10,1,3726079,309,12.81,0.98,12,0.00,647.00,8433.00,13000,20240223,-36.23,7010,20241202,18.26,8790,-5.69,20250221,7310,13.41,20250227,12420,-33.25,20240308,7010,18.26,20241202,0.00,N,200580,500,18 억,,63586,N,N,0,N,00,N
20250306,090902,57,100.00,KONEX,,,N,N,N,N, ,N,8290,0,3,0.00,0,0,0.00,0,0,0,9530,7050,8290,0.00,1.71,0,0,8743,8516,8063,7836,7383,8630,7950,19,1240,500,5630,10,1,3726079,309,12.81,0.98,12,0.00,647.00,8433.00,13000,20240223,-36.23,7010,20241202,18.26,8790,-5.69,20250221,7310,13.41,20250227,12420,-33.25,20240308,7010,18.26,20241202,0.00,N,200580,500,18 억,,63586,N,N,0,N,00,N
20250305,160850,57,100.00,KONEX,,,N,N,N,N, ,N,8290,-10,5,-0.12,7628630,1001,43.41,8000,8290,7610,9540,7060,8300,7621.01,1.73,0,0,8866,8582,8086,7802,7306,8335,7555,19,1240,500,5640,10,1,3726079,309,12.81,0.98,12,0.03,647.00,8433.00,13000,20240223,-36.23,7010,20241202,18.26,8790,-5.69,20250221,7310,13.41,20250227,12420,-33.25,20240308,7010,18.26,20241202,0.00,N,200580,500,18 억,,64586,N,N,0,N,00,N
20250305,150853,57,100.00,KONEX,,,N,N,N,N, ,N,8290,-10,5,-0.12,7628630,1001,43.41,8000,8290,7610,9540,7060,8300,7621.01,1.73,0,0,8866,8582,8086,7802,7306,8335,7555,19,1240,500,5640,10,1,3726079,309,12.81,0.98,12,0.03,647.00,8433.00,13000,20240223,-36.23,7010,20241202,18.26,8790,-5.69,20250221,7310,13.41,20250227,12420,-33.25,20240308,7010,18.26,20241202,0.00,N,200580,500,18 억,,64586,N,N,0,N,00,N
20250305,140852,57,100.00,KONEX,,,N,N,N,N, ,N,8290,-10,5,-0.12,7628630,1001,43.41,8000,8290,7610,9540,7060,8300,7621.01,1.73,0,0,8866,8582,8086,7802,7306,8335,7555,19,1240,500,5640,10,1,3726079,309,12.81,0.98,12,0.03,647.00,8433.00,13000,20240223,-36.23,7010,20241202,18.26,8790,-5.69,20250221,7310,13.41,20250227,12420,-33.25,20240308,7010,18.26,20241202,0.00,N,200580,500,18 억,,64586,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 160901 57 100.00 KONEX N N N N N 7880 -410 5 -4.95 7921660 1029 102.80 7790 7880 7600 9530 7050 8290 7698.41 1.71 0 0 8743 8516 8063 7836 7383 8630 7950 19 1240 500 5630 10 1 3726079 294 12.18 0.93 12 0.03 647.00 8433.00 13000 20240223 -39.38 7010 20241202 12.41 8790 -10.35 20250221 7310 7.80 20250227 12420 -36.55 20240308 7010 12.41 20241202 0.00 N 200580 500 18 억 63586 N N 0 N 00 N
3 20250306 150900 57 100.00 KONEX N N N N N 7880 -410 5 -4.95 7921660 1029 102.80 7790 7880 7600 9530 7050 8290 7698.41 1.71 0 0 8743 8516 8063 7836 7383 8630 7950 19 1240 500 5630 10 1 3726079 294 12.18 0.93 12 0.03 647.00 8433.00 13000 20240223 -39.38 7010 20241202 12.41 8790 -10.35 20250221 7310 7.80 20250227 12420 -36.55 20240308 7010 12.41 20241202 0.00 N 200580 500 18 억 63586 N N 0 N 00 N
4 20250306 140859 57 100.00 KONEX N N N N N 7880 -410 5 -4.95 7921660 1029 102.80 7790 7880 7600 9530 7050 8290 7698.41 1.71 0 0 8743 8516 8063 7836 7383 8630 7950 19 1240 500 5630 10 1 3726079 294 12.18 0.93 12 0.03 647.00 8433.00 13000 20240223 -39.38 7010 20241202 12.41 8790 -10.35 20250221 7310 7.80 20250227 12420 -36.55 20240308 7010 12.41 20241202 0.00 N 200580 500 18 억 63586 N N 0 N 00 N
5 20250306 130900 57 100.00 KONEX N N N N N 8290 0 3 0.00 0 0 0.00 0 0 0 9530 7050 8290 0.00 1.71 0 0 8743 8516 8063 7836 7383 8630 7950 19 1240 500 5630 10 1 3726079 309 12.81 0.98 12 0.00 647.00 8433.00 13000 20240223 -36.23 7010 20241202 18.26 8790 -5.69 20250221 7310 13.41 20250227 12420 -33.25 20240308 7010 18.26 20241202 0.00 N 200580 500 18 억 63586 N N 0 N 00 N
6 20250306 120859 57 100.00 KONEX N N N N N 8290 0 3 0.00 0 0 0.00 0 0 0 9530 7050 8290 0.00 1.71 0 0 8743 8516 8063 7836 7383 8630 7950 19 1240 500 5630 10 1 3726079 309 12.81 0.98 12 0.00 647.00 8433.00 13000 20240223 -36.23 7010 20241202 18.26 8790 -5.69 20250221 7310 13.41 20250227 12420 -33.25 20240308 7010 18.26 20241202 0.00 N 200580 500 18 억 63586 N N 0 N 00 N
7 20250306 110856 57 100.00 KONEX N N N N N 8290 0 3 0.00 0 0 0.00 0 0 0 9530 7050 8290 0.00 1.71 0 0 8743 8516 8063 7836 7383 8630 7950 19 1240 500 5630 10 1 3726079 309 12.81 0.98 12 0.00 647.00 8433.00 13000 20240223 -36.23 7010 20241202 18.26 8790 -5.69 20250221 7310 13.41 20250227 12420 -33.25 20240308 7010 18.26 20241202 0.00 N 200580 500 18 억 63586 N N 0 N 00 N
8 20250306 100859 57 100.00 KONEX N N N N N 8290 0 3 0.00 0 0 0.00 0 0 0 9530 7050 8290 0.00 1.71 0 0 8743 8516 8063 7836 7383 8630 7950 19 1240 500 5630 10 1 3726079 309 12.81 0.98 12 0.00 647.00 8433.00 13000 20240223 -36.23 7010 20241202 18.26 8790 -5.69 20250221 7310 13.41 20250227 12420 -33.25 20240308 7010 18.26 20241202 0.00 N 200580 500 18 억 63586 N N 0 N 00 N
9 20250306 090902 57 100.00 KONEX N N N N N 8290 0 3 0.00 0 0 0.00 0 0 0 9530 7050 8290 0.00 1.71 0 0 8743 8516 8063 7836 7383 8630 7950 19 1240 500 5630 10 1 3726079 309 12.81 0.98 12 0.00 647.00 8433.00 13000 20240223 -36.23 7010 20241202 18.26 8790 -5.69 20250221 7310 13.41 20250227 12420 -33.25 20240308 7010 18.26 20241202 0.00 N 200580 500 18 억 63586 N N 0 N 00 N
10 20250305 160850 57 100.00 KONEX N N N N N 8290 -10 5 -0.12 7628630 1001 43.41 8000 8290 7610 9540 7060 8300 7621.01 1.73 0 0 8866 8582 8086 7802 7306 8335 7555 19 1240 500 5640 10 1 3726079 309 12.81 0.98 12 0.03 647.00 8433.00 13000 20240223 -36.23 7010 20241202 18.26 8790 -5.69 20250221 7310 13.41 20250227 12420 -33.25 20240308 7010 18.26 20241202 0.00 N 200580 500 18 억 64586 N N 0 N 00 N
11 20250305 150853 57 100.00 KONEX N N N N N 8290 -10 5 -0.12 7628630 1001 43.41 8000 8290 7610 9540 7060 8300 7621.01 1.73 0 0 8866 8582 8086 7802 7306 8335 7555 19 1240 500 5640 10 1 3726079 309 12.81 0.98 12 0.03 647.00 8433.00 13000 20240223 -36.23 7010 20241202 18.26 8790 -5.69 20250221 7310 13.41 20250227 12420 -33.25 20240308 7010 18.26 20241202 0.00 N 200580 500 18 억 64586 N N 0 N 00 N
12 20250305 140852 57 100.00 KONEX N N N N N 8290 -10 5 -0.12 7628630 1001 43.41 8000 8290 7610 9540 7060 8300 7621.01 1.73 0 0 8866 8582 8086 7802 7306 8335 7555 19 1240 500 5640 10 1 3726079 309 12.81 0.98 12 0.03 647.00 8433.00 13000 20240223 -36.23 7010 20241202 18.26 8790 -5.69 20250221 7310 13.41 20250227 12420 -33.25 20240308 7010 18.26 20241202 0.00 N 200580 500 18 억 64586 N N 0 N 00 N