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
311960/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
20250306,161053,57,100.00,KONEX,신저가,,N,N,N,N, ,N,899,10,2,1.12,5022456,6340,556.63,990,1022,756,1022,756,889,792.19,0.00,0,0,1170,1029,959,818,748,994,783,15,133,500,530,1,1,3062664,28,-1.16,0.21,12,0.21,-773.00,4194.00,14000,20240314,-93.58,756,20250306,18.92,3990,-77.47,20250102,756,18.92,20250306,14000,-93.58,20240314,756,18.92,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250306,151053,57,100.00,KONEX,신저가,,N,N,N,N, ,N,899,10,2,1.12,5012567,6329,555.66,990,1022,756,1022,756,889,792.00,0.00,0,0,1170,1029,959,818,748,994,783,15,133,500,530,1,1,3062664,28,-1.16,0.21,12,0.21,-773.00,4194.00,14000,20240314,-93.58,756,20250306,18.92,3990,-77.47,20250102,756,18.92,20250306,14000,-93.58,20240314,756,18.92,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250306,141053,57,100.00,KONEX,신저가,,N,N,N,N, ,N,899,10,2,1.12,4743184,5995,526.34,990,1022,756,1022,756,889,791.19,0.00,0,0,1170,1029,959,818,748,994,783,15,133,500,530,1,1,3062664,28,-1.16,0.21,12,0.20,-773.00,4194.00,14000,20240314,-93.58,756,20250306,18.92,3990,-77.47,20250102,756,18.92,20250306,14000,-93.58,20240314,756,18.92,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250306,131053,57,100.00,KONEX,신저가,,N,N,N,N, ,N,806,-83,5,-9.34,4221983,5360,470.59,990,1022,756,1022,756,889,787.68,0.00,0,0,1170,1029,959,818,748,994,783,15,133,500,530,1,1,3062664,25,-1.04,0.19,12,0.18,-773.00,4194.00,14000,20240314,-94.24,756,20250306,6.61,3990,-79.80,20250102,756,6.61,20250306,14000,-94.24,20240314,756,6.61,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250306,121052,57,100.00,KONEX,신저가,,N,N,N,N, ,N,997,108,2,12.15,4207894,5345,469.27,990,1022,756,1022,756,889,787.26,0.00,0,0,1170,1029,959,818,748,994,783,15,133,500,530,1,1,3062664,31,-1.29,0.24,12,0.17,-773.00,4194.00,14000,20240314,-92.88,756,20250306,31.88,3990,-75.01,20250102,756,31.88,20250306,14000,-92.88,20240314,756,31.88,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250306,111049,57,100.00,KONEX,신저가,,N,N,N,N, ,N,756,-133,4,-14.96,3617460,4726,414.93,990,1000,756,1022,756,889,765.44,0.00,0,0,1170,1029,959,818,748,994,783,15,133,500,530,1,1,3062664,23,-0.98,0.18,12,0.15,-773.00,4194.00,14000,20240314,-94.60,756,20250306,0.00,3990,-81.05,20250102,756,0.00,20250306,14000,-94.60,20240314,756,0.00,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250306,101051,57,100.00,KONEX,신저가,,N,N,N,N, ,N,756,-133,4,-14.96,1267812,1618,142.05,990,1000,756,1022,756,889,783.57,0.00,0,0,1170,1029,959,818,748,994,783,15,133,500,530,1,1,3062664,23,-0.98,0.18,12,0.05,-773.00,4194.00,14000,20240314,-94.60,756,20250306,0.00,3990,-81.05,20250102,756,0.00,20250306,14000,-94.60,20240314,756,0.00,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250306,091056,57,100.00,KONEX,신저가,,N,N,N,N, ,N,999,110,2,12.37,11699,12,1.05,990,999,800,1022,756,889,974.92,0.00,0,0,1170,1029,959,818,748,994,783,15,133,500,530,1,1,3062664,31,-1.29,0.24,12,0.00,-773.00,4194.00,14000,20240314,-92.86,800,20250306,24.88,3990,-74.96,20250102,800,24.88,20250306,14000,-92.86,20240314,800,24.88,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250305,161040,57,100.00,KONEX,신저가,,N,N,N,N, ,N,889,-156,4,-14.93,1012892,1139,957.14,1100,1100,889,1201,889,1045,889.28,0.00,0,0,1385,1215,1130,960,875,1172,917,15,156,500,620,1,1,3062664,27,-1.15,0.21,12,0.04,-773.00,4194.00,14000,20240314,-93.65,889,20250305,0.00,3990,-77.72,20250102,889,0.00,20250305,14000,-93.65,20240314,889,0.00,20250305,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250305,151045,57,100.00,KONEX,신저가,,N,N,N,N, ,N,889,-156,4,-14.93,1012892,1139,957.14,1100,1100,889,1201,889,1045,889.28,0.00,0,0,1385,1215,1130,960,875,1172,917,15,156,500,620,1,1,3062664,27,-1.15,0.21,12,0.04,-773.00,4194.00,14000,20240314,-93.65,889,20250305,0.00,3990,-77.72,20250102,889,0.00,20250305,14000,-93.65,20240314,889,0.00,20250305,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20250305,141043,57,100.00,KONEX,신저가,,N,N,N,N, ,N,889,-156,4,-14.93,1007558,1133,952.10,1100,1100,889,1201,889,1045,889.28,0.00,0,0,1385,1215,1130,960,875,1172,917,15,156,500,620,1,1,3062664,27,-1.15,0.21,12,0.04,-773.00,4194.00,14000,20240314,-93.65,889,20250305,0.00,3990,-77.72,20250102,889,0.00,20250305,14000,-93.65,20240314,889,0.00,20250305,0.00,N,311960,500,15 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 161053 57 100.00 KONEX 신저가 N N N N N 899 10 2 1.12 5022456 6340 556.63 990 1022 756 1022 756 889 792.19 0.00 0 0 1170 1029 959 818 748 994 783 15 133 500 530 1 1 3062664 28 -1.16 0.21 12 0.21 -773.00 4194.00 14000 20240314 -93.58 756 20250306 18.92 3990 -77.47 20250102 756 18.92 20250306 14000 -93.58 20240314 756 18.92 20250306 0.00 N 311960 500 15 억 0 N N 0 N 00 N
3 20250306 151053 57 100.00 KONEX 신저가 N N N N N 899 10 2 1.12 5012567 6329 555.66 990 1022 756 1022 756 889 792.00 0.00 0 0 1170 1029 959 818 748 994 783 15 133 500 530 1 1 3062664 28 -1.16 0.21 12 0.21 -773.00 4194.00 14000 20240314 -93.58 756 20250306 18.92 3990 -77.47 20250102 756 18.92 20250306 14000 -93.58 20240314 756 18.92 20250306 0.00 N 311960 500 15 억 0 N N 0 N 00 N
4 20250306 141053 57 100.00 KONEX 신저가 N N N N N 899 10 2 1.12 4743184 5995 526.34 990 1022 756 1022 756 889 791.19 0.00 0 0 1170 1029 959 818 748 994 783 15 133 500 530 1 1 3062664 28 -1.16 0.21 12 0.20 -773.00 4194.00 14000 20240314 -93.58 756 20250306 18.92 3990 -77.47 20250102 756 18.92 20250306 14000 -93.58 20240314 756 18.92 20250306 0.00 N 311960 500 15 억 0 N N 0 N 00 N
5 20250306 131053 57 100.00 KONEX 신저가 N N N N N 806 -83 5 -9.34 4221983 5360 470.59 990 1022 756 1022 756 889 787.68 0.00 0 0 1170 1029 959 818 748 994 783 15 133 500 530 1 1 3062664 25 -1.04 0.19 12 0.18 -773.00 4194.00 14000 20240314 -94.24 756 20250306 6.61 3990 -79.80 20250102 756 6.61 20250306 14000 -94.24 20240314 756 6.61 20250306 0.00 N 311960 500 15 억 0 N N 0 N 00 N
6 20250306 121052 57 100.00 KONEX 신저가 N N N N N 997 108 2 12.15 4207894 5345 469.27 990 1022 756 1022 756 889 787.26 0.00 0 0 1170 1029 959 818 748 994 783 15 133 500 530 1 1 3062664 31 -1.29 0.24 12 0.17 -773.00 4194.00 14000 20240314 -92.88 756 20250306 31.88 3990 -75.01 20250102 756 31.88 20250306 14000 -92.88 20240314 756 31.88 20250306 0.00 N 311960 500 15 억 0 N N 0 N 00 N
7 20250306 111049 57 100.00 KONEX 신저가 N N N N N 756 -133 4 -14.96 3617460 4726 414.93 990 1000 756 1022 756 889 765.44 0.00 0 0 1170 1029 959 818 748 994 783 15 133 500 530 1 1 3062664 23 -0.98 0.18 12 0.15 -773.00 4194.00 14000 20240314 -94.60 756 20250306 0.00 3990 -81.05 20250102 756 0.00 20250306 14000 -94.60 20240314 756 0.00 20250306 0.00 N 311960 500 15 억 0 N N 0 N 00 N
8 20250306 101051 57 100.00 KONEX 신저가 N N N N N 756 -133 4 -14.96 1267812 1618 142.05 990 1000 756 1022 756 889 783.57 0.00 0 0 1170 1029 959 818 748 994 783 15 133 500 530 1 1 3062664 23 -0.98 0.18 12 0.05 -773.00 4194.00 14000 20240314 -94.60 756 20250306 0.00 3990 -81.05 20250102 756 0.00 20250306 14000 -94.60 20240314 756 0.00 20250306 0.00 N 311960 500 15 억 0 N N 0 N 00 N
9 20250306 091056 57 100.00 KONEX 신저가 N N N N N 999 110 2 12.37 11699 12 1.05 990 999 800 1022 756 889 974.92 0.00 0 0 1170 1029 959 818 748 994 783 15 133 500 530 1 1 3062664 31 -1.29 0.24 12 0.00 -773.00 4194.00 14000 20240314 -92.86 800 20250306 24.88 3990 -74.96 20250102 800 24.88 20250306 14000 -92.86 20240314 800 24.88 20250306 0.00 N 311960 500 15 억 0 N N 0 N 00 N
10 20250305 161040 57 100.00 KONEX 신저가 N N N N N 889 -156 4 -14.93 1012892 1139 957.14 1100 1100 889 1201 889 1045 889.28 0.00 0 0 1385 1215 1130 960 875 1172 917 15 156 500 620 1 1 3062664 27 -1.15 0.21 12 0.04 -773.00 4194.00 14000 20240314 -93.65 889 20250305 0.00 3990 -77.72 20250102 889 0.00 20250305 14000 -93.65 20240314 889 0.00 20250305 0.00 N 311960 500 15 억 0 N N 0 N 00 N
11 20250305 151045 57 100.00 KONEX 신저가 N N N N N 889 -156 4 -14.93 1012892 1139 957.14 1100 1100 889 1201 889 1045 889.28 0.00 0 0 1385 1215 1130 960 875 1172 917 15 156 500 620 1 1 3062664 27 -1.15 0.21 12 0.04 -773.00 4194.00 14000 20240314 -93.65 889 20250305 0.00 3990 -77.72 20250102 889 0.00 20250305 14000 -93.65 20240314 889 0.00 20250305 0.00 N 311960 500 15 억 0 N N 0 N 00 N
12 20250305 141043 57 100.00 KONEX 신저가 N N N N N 889 -156 4 -14.93 1007558 1133 952.10 1100 1100 889 1201 889 1045 889.28 0.00 0 0 1385 1215 1130 960 875 1172 917 15 156 500 620 1 1 3062664 27 -1.15 0.21 12 0.04 -773.00 4194.00 14000 20240314 -93.65 889 20250305 0.00 3990 -77.72 20250102 889 0.00 20250305 14000 -93.65 20240314 889 0.00 20250305 0.00 N 311960 500 15 억 0 N N 0 N 00 N