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
207490/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
20250306,160908,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7770,-12.61,20240306,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250306,150907,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7770,-12.61,20240306,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250306,140906,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7770,-12.61,20240306,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250306,130908,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7770,-12.61,20240306,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250306,120907,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7770,-12.61,20240306,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250306,110904,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7770,-12.61,20240306,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250306,100906,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7770,-12.61,20240306,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250306,090909,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7770,-12.61,20240306,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250305,160857,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,8000,-15.12,20240305,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250305,150901,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,8000,-15.12,20240305,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250305,140859,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,8000,-15.12,20240305,6400,6.09,20250108,0.00,N,207490,500,18 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 160908 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4070 10 1 3600000 244 242.50 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.65 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7770 -12.61 20240306 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
3 20250306 150907 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4070 10 1 3600000 244 242.50 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.65 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7770 -12.61 20240306 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
4 20250306 140906 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4070 10 1 3600000 244 242.50 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.65 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7770 -12.61 20240306 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
5 20250306 130908 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4070 10 1 3600000 244 242.50 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.65 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7770 -12.61 20240306 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
6 20250306 120907 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4070 10 1 3600000 244 242.50 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.65 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7770 -12.61 20240306 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
7 20250306 110904 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4070 10 1 3600000 244 242.50 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.65 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7770 -12.61 20240306 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
8 20250306 100906 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4070 10 1 3600000 244 242.50 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.65 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7770 -12.61 20240306 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
9 20250306 090909 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4070 10 1 3600000 244 242.50 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.65 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7770 -12.61 20240306 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
10 20250305 160857 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4070 10 1 3600000 244 242.50 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.65 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 8000 -15.12 20240305 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
11 20250305 150901 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4070 10 1 3600000 244 242.50 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.65 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 8000 -15.12 20240305 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
12 20250305 140859 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4070 10 1 3600000 244 242.50 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.65 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 8000 -15.12 20240305 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N