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
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
20250321,161003,57,100.00,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,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250321,150948,57,100.00,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,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250321,140949,57,100.00,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,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250321,130950,57,100.00,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,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250321,120950,57,100.00,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,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250321,110949,57,100.00,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,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250321,100952,57,100.00,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,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250321,090956,57,100.00,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,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250320,161431,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250320,150947,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20250320,140950,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,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 20250321 161003 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 -41.40 3.95 12 0.00 -164.00 1719.00 7600 20240904 -10.66 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7600 -10.66 20240904 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
3 20250321 150948 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 -41.40 3.95 12 0.00 -164.00 1719.00 7600 20240904 -10.66 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7600 -10.66 20240904 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
4 20250321 140949 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 -41.40 3.95 12 0.00 -164.00 1719.00 7600 20240904 -10.66 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7600 -10.66 20240904 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
5 20250321 130950 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 -41.40 3.95 12 0.00 -164.00 1719.00 7600 20240904 -10.66 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7600 -10.66 20240904 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
6 20250321 120950 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 -41.40 3.95 12 0.00 -164.00 1719.00 7600 20240904 -10.66 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7600 -10.66 20240904 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
7 20250321 110949 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 -41.40 3.95 12 0.00 -164.00 1719.00 7600 20240904 -10.66 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7600 -10.66 20240904 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
8 20250321 100952 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 -41.40 3.95 12 0.00 -164.00 1719.00 7600 20240904 -10.66 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7600 -10.66 20240904 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
9 20250321 090956 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 -41.40 3.95 12 0.00 -164.00 1719.00 7600 20240904 -10.66 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7600 -10.66 20240904 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
10 20250320 161431 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 7600 20240904 -10.66 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7600 -10.66 20240904 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
11 20250320 150947 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 7600 20240904 -10.66 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7600 -10.66 20240904 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N
12 20250320 140950 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 7600 20240904 -10.66 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7600 -10.66 20240904 6400 6.09 20250108 0.00 N 207490 500 18 억 0 N N 0 N 00 N