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
402420/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
20250306,161157,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,11,930,500,3720,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250306,151158,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,11,930,500,3720,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250306,141157,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,11,930,500,3720,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250306,131157,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,11,930,500,3720,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250306,121156,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,11,930,500,3720,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250306,111153,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,11,930,500,3720,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250306,101155,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,11,930,500,3720,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250306,091200,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,7130,5270,6200,0.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,11,930,500,3720,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250305,161141,57,100.00,KONEX,,,N,N,N,N, ,N,6200,100,2,1.64,0,0,0.00,0,0,0,7010,5190,6100,0.00,0.00,0,0,6100,6100,6100,6100,6100,6100,6100,11,910,500,3660,10,1,2226540,138,-5.49,-1.69,12,0.00,-1130.00,-3666.00,14990,20240315,-58.64,5760,20250214,7.64,11000,-43.64,20250114,5760,7.64,20250214,14990,-58.64,20240315,5760,7.64,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250305,151148,57,100.00,KONEX,,,N,N,N,N, ,N,6100,0,3,0.00,0,0,0.00,0,0,0,7010,5190,6100,0.00,0.00,0,0,6100,6100,6100,6100,6100,6100,6100,11,910,500,3660,10,1,2226540,136,-5.40,-1.66,12,0.00,-1130.00,-3666.00,14990,20240315,-59.31,5760,20250214,5.90,11000,-44.55,20250114,5760,5.90,20250214,14990,-59.31,20240315,5760,5.90,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20250305,141147,57,100.00,KONEX,,,N,N,N,N, ,N,6100,0,3,0.00,0,0,0.00,0,0,0,7010,5190,6100,0.00,0.00,0,0,6100,6100,6100,6100,6100,6100,6100,11,910,500,3660,10,1,2226540,136,-5.40,-1.66,12,0.00,-1130.00,-3666.00,14990,20240315,-59.31,5760,20250214,5.90,11000,-44.55,20250114,5760,5.90,20250214,14990,-59.31,20240315,5760,5.90,20250214,0.00,N,402420,500,11 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 161157 57 100.00 KONEX N N N N N 6200 0 3 0.00 0 0 0.00 0 0 0 7130 5270 6200 0.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 11 930 500 3720 10 1 2226540 138 -5.49 -1.69 12 0.00 -1130.00 -3666.00 14990 20240315 -58.64 5760 20250214 7.64 11000 -43.64 20250114 5760 7.64 20250214 14990 -58.64 20240315 5760 7.64 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
3 20250306 151158 57 100.00 KONEX N N N N N 6200 0 3 0.00 0 0 0.00 0 0 0 7130 5270 6200 0.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 11 930 500 3720 10 1 2226540 138 -5.49 -1.69 12 0.00 -1130.00 -3666.00 14990 20240315 -58.64 5760 20250214 7.64 11000 -43.64 20250114 5760 7.64 20250214 14990 -58.64 20240315 5760 7.64 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
4 20250306 141157 57 100.00 KONEX N N N N N 6200 0 3 0.00 0 0 0.00 0 0 0 7130 5270 6200 0.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 11 930 500 3720 10 1 2226540 138 -5.49 -1.69 12 0.00 -1130.00 -3666.00 14990 20240315 -58.64 5760 20250214 7.64 11000 -43.64 20250114 5760 7.64 20250214 14990 -58.64 20240315 5760 7.64 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
5 20250306 131157 57 100.00 KONEX N N N N N 6200 0 3 0.00 0 0 0.00 0 0 0 7130 5270 6200 0.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 11 930 500 3720 10 1 2226540 138 -5.49 -1.69 12 0.00 -1130.00 -3666.00 14990 20240315 -58.64 5760 20250214 7.64 11000 -43.64 20250114 5760 7.64 20250214 14990 -58.64 20240315 5760 7.64 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
6 20250306 121156 57 100.00 KONEX N N N N N 6200 0 3 0.00 0 0 0.00 0 0 0 7130 5270 6200 0.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 11 930 500 3720 10 1 2226540 138 -5.49 -1.69 12 0.00 -1130.00 -3666.00 14990 20240315 -58.64 5760 20250214 7.64 11000 -43.64 20250114 5760 7.64 20250214 14990 -58.64 20240315 5760 7.64 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
7 20250306 111153 57 100.00 KONEX N N N N N 6200 0 3 0.00 0 0 0.00 0 0 0 7130 5270 6200 0.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 11 930 500 3720 10 1 2226540 138 -5.49 -1.69 12 0.00 -1130.00 -3666.00 14990 20240315 -58.64 5760 20250214 7.64 11000 -43.64 20250114 5760 7.64 20250214 14990 -58.64 20240315 5760 7.64 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
8 20250306 101155 57 100.00 KONEX N N N N N 6200 0 3 0.00 0 0 0.00 0 0 0 7130 5270 6200 0.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 11 930 500 3720 10 1 2226540 138 -5.49 -1.69 12 0.00 -1130.00 -3666.00 14990 20240315 -58.64 5760 20250214 7.64 11000 -43.64 20250114 5760 7.64 20250214 14990 -58.64 20240315 5760 7.64 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
9 20250306 091200 57 100.00 KONEX N N N N N 6200 0 3 0.00 0 0 0.00 0 0 0 7130 5270 6200 0.00 0.00 0 0 6200 6200 6200 6200 6200 6200 6200 11 930 500 3720 10 1 2226540 138 -5.49 -1.69 12 0.00 -1130.00 -3666.00 14990 20240315 -58.64 5760 20250214 7.64 11000 -43.64 20250114 5760 7.64 20250214 14990 -58.64 20240315 5760 7.64 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
10 20250305 161141 57 100.00 KONEX N N N N N 6200 100 2 1.64 0 0 0.00 0 0 0 7010 5190 6100 0.00 0.00 0 0 6100 6100 6100 6100 6100 6100 6100 11 910 500 3660 10 1 2226540 138 -5.49 -1.69 12 0.00 -1130.00 -3666.00 14990 20240315 -58.64 5760 20250214 7.64 11000 -43.64 20250114 5760 7.64 20250214 14990 -58.64 20240315 5760 7.64 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
11 20250305 151148 57 100.00 KONEX N N N N N 6100 0 3 0.00 0 0 0.00 0 0 0 7010 5190 6100 0.00 0.00 0 0 6100 6100 6100 6100 6100 6100 6100 11 910 500 3660 10 1 2226540 136 -5.40 -1.66 12 0.00 -1130.00 -3666.00 14990 20240315 -59.31 5760 20250214 5.90 11000 -44.55 20250114 5760 5.90 20250214 14990 -59.31 20240315 5760 5.90 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N
12 20250305 141147 57 100.00 KONEX N N N N N 6100 0 3 0.00 0 0 0.00 0 0 0 7010 5190 6100 0.00 0.00 0 0 6100 6100 6100 6100 6100 6100 6100 11 910 500 3660 10 1 2226540 136 -5.40 -1.66 12 0.00 -1130.00 -3666.00 14990 20240315 -59.31 5760 20250214 5.90 11000 -44.55 20250114 5760 5.90 20250214 14990 -59.31 20240315 5760 5.90 20250214 0.00 N 402420 500 11 억 0 N N 0 N 00 N