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
086220/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
20250306,160643,57,100.00,KONEX,,,N,N,N,N, ,N,1340,134,2,11.11,250914,207,4.69,1207,1349,1205,1386,1026,1206,1212.14,0.00,0,0,1467,1336,1268,1137,1069,1302,1103,53,180,500,740,1,1,10573865,142,24.81,0.79,12,0.00,54.00,1694.00,3800,20240619,-64.74,1200,20250305,11.67,1670,-19.76,20250102,1200,11.67,20250305,3800,-64.74,20240619,1200,11.67,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250306,150642,57,100.00,KONEX,,,N,N,N,N, ,N,1340,134,2,11.11,250914,207,4.69,1207,1349,1205,1386,1026,1206,1212.14,0.00,0,0,1467,1336,1268,1137,1069,1302,1103,53,180,500,740,1,1,10573865,142,24.81,0.79,12,0.00,54.00,1694.00,3800,20240619,-64.74,1200,20250305,11.67,1670,-19.76,20250102,1200,11.67,20250305,3800,-64.74,20240619,1200,11.67,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250306,140641,57,100.00,KONEX,,,N,N,N,N, ,N,1213,7,2,0.58,249574,206,4.67,1207,1349,1205,1386,1026,1206,1211.52,0.00,0,0,1467,1336,1268,1137,1069,1302,1103,53,180,500,740,1,1,10573865,128,22.46,0.72,12,0.00,54.00,1694.00,3800,20240619,-68.08,1200,20250305,1.08,1670,-27.37,20250102,1200,1.08,20250305,3800,-68.08,20240619,1200,1.08,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250306,130643,57,100.00,KONEX,,,N,N,N,N, ,N,1213,7,2,0.58,249574,206,4.67,1207,1349,1205,1386,1026,1206,1211.52,0.00,0,0,1467,1336,1268,1137,1069,1302,1103,53,180,500,740,1,1,10573865,128,22.46,0.72,12,0.00,54.00,1694.00,3800,20240619,-68.08,1200,20250305,1.08,1670,-27.37,20250102,1200,1.08,20250305,3800,-68.08,20240619,1200,1.08,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250306,120641,57,100.00,KONEX,,,N,N,N,N, ,N,1349,143,2,11.86,121949,101,2.29,1207,1349,1205,1386,1026,1206,1207.42,0.00,0,0,1467,1336,1268,1137,1069,1302,1103,53,180,500,740,1,1,10573865,143,24.98,0.80,12,0.00,54.00,1694.00,3800,20240619,-64.50,1200,20250305,12.42,1670,-19.22,20250102,1200,12.42,20250305,3800,-64.50,20240619,1200,12.42,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250306,110639,57,100.00,KONEX,,,N,N,N,N, ,N,1349,143,2,11.86,121949,101,2.29,1207,1349,1205,1386,1026,1206,1207.42,0.00,0,0,1467,1336,1268,1137,1069,1302,1103,53,180,500,740,1,1,10573865,143,24.98,0.80,12,0.00,54.00,1694.00,3800,20240619,-64.50,1200,20250305,12.42,1670,-19.22,20250102,1200,12.42,20250305,3800,-64.50,20240619,1200,12.42,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250306,100641,57,100.00,KONEX,,,N,N,N,N, ,N,1349,143,2,11.86,121949,101,2.29,1207,1349,1205,1386,1026,1206,1207.42,0.00,0,0,1467,1336,1268,1137,1069,1302,1103,53,180,500,740,1,1,10573865,143,24.98,0.80,12,0.00,54.00,1694.00,3800,20240619,-64.50,1200,20250305,12.42,1670,-19.22,20250102,1200,12.42,20250305,3800,-64.50,20240619,1200,12.42,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250306,090645,57,100.00,KONEX,,,N,N,N,N, ,N,1349,143,2,11.86,121949,101,2.29,1207,1349,1205,1386,1026,1206,1207.42,0.00,0,0,1467,1336,1268,1137,1069,1302,1103,53,180,500,740,1,1,10573865,143,24.98,0.80,12,0.00,54.00,1694.00,3800,20240619,-64.50,1200,20250305,12.42,1670,-19.22,20250102,1200,12.42,20250305,3800,-64.50,20240619,1200,12.42,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250305,160635,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1206,-188,5,-13.49,5382551,4411,11310.26,1394,1399,1200,1603,1185,1394,1220.26,0.00,0,0,1476,1434,1352,1310,1228,1456,1332,53,209,500,860,1,1,10573865,128,22.33,0.71,12,0.04,54.00,1694.00,3800,20240619,-68.26,1200,20250305,0.50,1670,-27.78,20250102,1200,0.50,20250305,3800,-68.26,20240619,1200,0.50,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250305,150638,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1378,-16,5,-1.15,5275217,4322,11082.05,1394,1399,1200,1603,1185,1394,1220.55,0.00,0,0,1476,1434,1352,1310,1228,1456,1332,53,209,500,860,1,1,10573865,146,25.52,0.81,12,0.04,54.00,1694.00,3800,20240619,-63.74,1200,20250305,14.83,1670,-17.49,20250102,1200,14.83,20250305,3800,-63.74,20240619,1200,14.83,20250305,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20250305,140636,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1378,-16,5,-1.15,5275217,4322,11082.05,1394,1399,1200,1603,1185,1394,1220.55,0.00,0,0,1476,1434,1352,1310,1228,1456,1332,53,209,500,860,1,1,10573865,146,25.52,0.81,12,0.04,54.00,1694.00,3800,20240619,-63.74,1200,20250305,14.83,1670,-17.49,20250102,1200,14.83,20250305,3800,-63.74,20240619,1200,14.83,20250305,0.00,N,086220,500,52 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 160643 57 100.00 KONEX N N N N N 1340 134 2 11.11 250914 207 4.69 1207 1349 1205 1386 1026 1206 1212.14 0.00 0 0 1467 1336 1268 1137 1069 1302 1103 53 180 500 740 1 1 10573865 142 24.81 0.79 12 0.00 54.00 1694.00 3800 20240619 -64.74 1200 20250305 11.67 1670 -19.76 20250102 1200 11.67 20250305 3800 -64.74 20240619 1200 11.67 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
3 20250306 150642 57 100.00 KONEX N N N N N 1340 134 2 11.11 250914 207 4.69 1207 1349 1205 1386 1026 1206 1212.14 0.00 0 0 1467 1336 1268 1137 1069 1302 1103 53 180 500 740 1 1 10573865 142 24.81 0.79 12 0.00 54.00 1694.00 3800 20240619 -64.74 1200 20250305 11.67 1670 -19.76 20250102 1200 11.67 20250305 3800 -64.74 20240619 1200 11.67 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
4 20250306 140641 57 100.00 KONEX N N N N N 1213 7 2 0.58 249574 206 4.67 1207 1349 1205 1386 1026 1206 1211.52 0.00 0 0 1467 1336 1268 1137 1069 1302 1103 53 180 500 740 1 1 10573865 128 22.46 0.72 12 0.00 54.00 1694.00 3800 20240619 -68.08 1200 20250305 1.08 1670 -27.37 20250102 1200 1.08 20250305 3800 -68.08 20240619 1200 1.08 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
5 20250306 130643 57 100.00 KONEX N N N N N 1213 7 2 0.58 249574 206 4.67 1207 1349 1205 1386 1026 1206 1211.52 0.00 0 0 1467 1336 1268 1137 1069 1302 1103 53 180 500 740 1 1 10573865 128 22.46 0.72 12 0.00 54.00 1694.00 3800 20240619 -68.08 1200 20250305 1.08 1670 -27.37 20250102 1200 1.08 20250305 3800 -68.08 20240619 1200 1.08 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
6 20250306 120641 57 100.00 KONEX N N N N N 1349 143 2 11.86 121949 101 2.29 1207 1349 1205 1386 1026 1206 1207.42 0.00 0 0 1467 1336 1268 1137 1069 1302 1103 53 180 500 740 1 1 10573865 143 24.98 0.80 12 0.00 54.00 1694.00 3800 20240619 -64.50 1200 20250305 12.42 1670 -19.22 20250102 1200 12.42 20250305 3800 -64.50 20240619 1200 12.42 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
7 20250306 110639 57 100.00 KONEX N N N N N 1349 143 2 11.86 121949 101 2.29 1207 1349 1205 1386 1026 1206 1207.42 0.00 0 0 1467 1336 1268 1137 1069 1302 1103 53 180 500 740 1 1 10573865 143 24.98 0.80 12 0.00 54.00 1694.00 3800 20240619 -64.50 1200 20250305 12.42 1670 -19.22 20250102 1200 12.42 20250305 3800 -64.50 20240619 1200 12.42 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
8 20250306 100641 57 100.00 KONEX N N N N N 1349 143 2 11.86 121949 101 2.29 1207 1349 1205 1386 1026 1206 1207.42 0.00 0 0 1467 1336 1268 1137 1069 1302 1103 53 180 500 740 1 1 10573865 143 24.98 0.80 12 0.00 54.00 1694.00 3800 20240619 -64.50 1200 20250305 12.42 1670 -19.22 20250102 1200 12.42 20250305 3800 -64.50 20240619 1200 12.42 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
9 20250306 090645 57 100.00 KONEX N N N N N 1349 143 2 11.86 121949 101 2.29 1207 1349 1205 1386 1026 1206 1207.42 0.00 0 0 1467 1336 1268 1137 1069 1302 1103 53 180 500 740 1 1 10573865 143 24.98 0.80 12 0.00 54.00 1694.00 3800 20240619 -64.50 1200 20250305 12.42 1670 -19.22 20250102 1200 12.42 20250305 3800 -64.50 20240619 1200 12.42 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
10 20250305 160635 57 100.00 KONEX 신저가 N N N N N 1206 -188 5 -13.49 5382551 4411 11310.26 1394 1399 1200 1603 1185 1394 1220.26 0.00 0 0 1476 1434 1352 1310 1228 1456 1332 53 209 500 860 1 1 10573865 128 22.33 0.71 12 0.04 54.00 1694.00 3800 20240619 -68.26 1200 20250305 0.50 1670 -27.78 20250102 1200 0.50 20250305 3800 -68.26 20240619 1200 0.50 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
11 20250305 150638 57 100.00 KONEX 신저가 N N N N N 1378 -16 5 -1.15 5275217 4322 11082.05 1394 1399 1200 1603 1185 1394 1220.55 0.00 0 0 1476 1434 1352 1310 1228 1456 1332 53 209 500 860 1 1 10573865 146 25.52 0.81 12 0.04 54.00 1694.00 3800 20240619 -63.74 1200 20250305 14.83 1670 -17.49 20250102 1200 14.83 20250305 3800 -63.74 20240619 1200 14.83 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N
12 20250305 140636 57 100.00 KONEX 신저가 N N N N N 1378 -16 5 -1.15 5275217 4322 11082.05 1394 1399 1200 1603 1185 1394 1220.55 0.00 0 0 1476 1434 1352 1310 1228 1456 1332 53 209 500 860 1 1 10573865 146 25.52 0.81 12 0.04 54.00 1694.00 3800 20240619 -63.74 1200 20250305 14.83 1670 -17.49 20250102 1200 14.83 20250305 3800 -63.74 20240619 1200 14.83 20250305 0.00 N 086220 500 52 억 0 N N 0 N 00 N