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
351020/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
20250306,161122,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8200,100,2,1.23,1590400,202,100.00,7870,8200,7870,9310,6890,8100,7873.27,0.00,0,0,8286,8192,8006,7912,7726,8240,7960,3,1210,100,5020,10,1,2075000,170,22.91,4.52,12,0.01,358.00,1814.00,8200,20250306,0.00,4250,20240830,92.94,8200,0.00,20250306,6400,28.12,20250122,8200,0.00,20250306,4250,92.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250306,151122,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8200,100,2,1.23,1590400,202,100.00,7870,8200,7870,9310,6890,8100,7873.27,0.00,0,0,8286,8192,8006,7912,7726,8240,7960,3,1210,100,5020,10,1,2075000,170,22.91,4.52,12,0.01,358.00,1814.00,8200,20250306,0.00,4250,20240830,92.94,8200,0.00,20250306,6400,28.12,20250122,8200,0.00,20250306,4250,92.94,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250306,141122,57,100.00,KONEX,,,N,N,N,N, ,N,8100,0,3,0.00,0,0,0.00,0,0,0,9310,6890,8100,0.00,0.00,0,0,8286,8192,8006,7912,7726,8240,7960,3,1210,100,5020,10,1,2075000,168,22.63,4.47,12,0.00,358.00,1814.00,8100,20250305,0.00,4250,20240830,90.59,8100,0.00,20250305,6400,26.56,20250122,8100,0.00,20250305,4250,90.59,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250306,131122,57,100.00,KONEX,,,N,N,N,N, ,N,8100,0,3,0.00,0,0,0.00,0,0,0,9310,6890,8100,0.00,0.00,0,0,8286,8192,8006,7912,7726,8240,7960,3,1210,100,5020,10,1,2075000,168,22.63,4.47,12,0.00,358.00,1814.00,8100,20250305,0.00,4250,20240830,90.59,8100,0.00,20250305,6400,26.56,20250122,8100,0.00,20250305,4250,90.59,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250306,121121,57,100.00,KONEX,,,N,N,N,N, ,N,8100,0,3,0.00,0,0,0.00,0,0,0,9310,6890,8100,0.00,0.00,0,0,8286,8192,8006,7912,7726,8240,7960,3,1210,100,5020,10,1,2075000,168,22.63,4.47,12,0.00,358.00,1814.00,8100,20250305,0.00,4250,20240830,90.59,8100,0.00,20250305,6400,26.56,20250122,8100,0.00,20250305,4250,90.59,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250306,111118,57,100.00,KONEX,,,N,N,N,N, ,N,8100,0,3,0.00,0,0,0.00,0,0,0,9310,6890,8100,0.00,0.00,0,0,8286,8192,8006,7912,7726,8240,7960,3,1210,100,5020,10,1,2075000,168,22.63,4.47,12,0.00,358.00,1814.00,8100,20250305,0.00,4250,20240830,90.59,8100,0.00,20250305,6400,26.56,20250122,8100,0.00,20250305,4250,90.59,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250306,101120,57,100.00,KONEX,,,N,N,N,N, ,N,8100,0,3,0.00,0,0,0.00,0,0,0,9310,6890,8100,0.00,0.00,0,0,8286,8192,8006,7912,7726,8240,7960,3,1210,100,5020,10,1,2075000,168,22.63,4.47,12,0.00,358.00,1814.00,8100,20250305,0.00,4250,20240830,90.59,8100,0.00,20250305,6400,26.56,20250122,8100,0.00,20250305,4250,90.59,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250306,091124,57,100.00,KONEX,,,N,N,N,N, ,N,8100,0,3,0.00,0,0,0.00,0,0,0,9310,6890,8100,0.00,0.00,0,0,8286,8192,8006,7912,7726,8240,7960,3,1210,100,5020,10,1,2075000,168,22.63,4.47,12,0.00,358.00,1814.00,8100,20250305,0.00,4250,20240830,90.59,8100,0.00,20250305,6400,26.56,20250122,8100,0.00,20250305,4250,90.59,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250305,161107,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8100,50,2,0.62,1580200,202,0.00,7820,8100,7820,9250,6850,8050,7822.77,0.00,0,0,8050,8050,8050,8050,8050,8050,8050,3,1200,100,4990,10,1,2075000,168,22.63,4.47,12,0.01,358.00,1814.00,8100,20250305,0.00,4250,20240830,90.59,8100,0.00,20250305,6400,26.56,20250122,8100,0.00,20250305,4250,90.59,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250305,151113,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8100,50,2,0.62,1580200,202,0.00,7820,8100,7820,9250,6850,8050,7822.77,0.00,0,0,8050,8050,8050,8050,8050,8050,8050,3,1200,100,4990,10,1,2075000,168,22.63,4.47,12,0.01,358.00,1814.00,8100,20250305,0.00,4250,20240830,90.59,8100,0.00,20250305,6400,26.56,20250122,8100,0.00,20250305,4250,90.59,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20250305,141112,57,100.00,KONEX,,,N,N,N,N, ,N,8050,0,3,0.00,0,0,0.00,0,0,0,9250,6850,8050,0.00,0.00,0,0,8050,8050,8050,8050,8050,8050,8050,3,1200,100,4990,10,1,2075000,167,22.49,4.44,12,0.00,358.00,1814.00,8050,20250228,0.00,4250,20240830,89.41,8050,0.00,20250228,6400,25.78,20250122,8050,0.00,20250228,4250,89.41,20240830,0.00,N,351020,100,2 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 161122 57 100.00 KONEX 신고가 N N N N N 8200 100 2 1.23 1590400 202 100.00 7870 8200 7870 9310 6890 8100 7873.27 0.00 0 0 8286 8192 8006 7912 7726 8240 7960 3 1210 100 5020 10 1 2075000 170 22.91 4.52 12 0.01 358.00 1814.00 8200 20250306 0.00 4250 20240830 92.94 8200 0.00 20250306 6400 28.12 20250122 8200 0.00 20250306 4250 92.94 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
3 20250306 151122 57 100.00 KONEX 신고가 N N N N N 8200 100 2 1.23 1590400 202 100.00 7870 8200 7870 9310 6890 8100 7873.27 0.00 0 0 8286 8192 8006 7912 7726 8240 7960 3 1210 100 5020 10 1 2075000 170 22.91 4.52 12 0.01 358.00 1814.00 8200 20250306 0.00 4250 20240830 92.94 8200 0.00 20250306 6400 28.12 20250122 8200 0.00 20250306 4250 92.94 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
4 20250306 141122 57 100.00 KONEX N N N N N 8100 0 3 0.00 0 0 0.00 0 0 0 9310 6890 8100 0.00 0.00 0 0 8286 8192 8006 7912 7726 8240 7960 3 1210 100 5020 10 1 2075000 168 22.63 4.47 12 0.00 358.00 1814.00 8100 20250305 0.00 4250 20240830 90.59 8100 0.00 20250305 6400 26.56 20250122 8100 0.00 20250305 4250 90.59 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
5 20250306 131122 57 100.00 KONEX N N N N N 8100 0 3 0.00 0 0 0.00 0 0 0 9310 6890 8100 0.00 0.00 0 0 8286 8192 8006 7912 7726 8240 7960 3 1210 100 5020 10 1 2075000 168 22.63 4.47 12 0.00 358.00 1814.00 8100 20250305 0.00 4250 20240830 90.59 8100 0.00 20250305 6400 26.56 20250122 8100 0.00 20250305 4250 90.59 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
6 20250306 121121 57 100.00 KONEX N N N N N 8100 0 3 0.00 0 0 0.00 0 0 0 9310 6890 8100 0.00 0.00 0 0 8286 8192 8006 7912 7726 8240 7960 3 1210 100 5020 10 1 2075000 168 22.63 4.47 12 0.00 358.00 1814.00 8100 20250305 0.00 4250 20240830 90.59 8100 0.00 20250305 6400 26.56 20250122 8100 0.00 20250305 4250 90.59 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
7 20250306 111118 57 100.00 KONEX N N N N N 8100 0 3 0.00 0 0 0.00 0 0 0 9310 6890 8100 0.00 0.00 0 0 8286 8192 8006 7912 7726 8240 7960 3 1210 100 5020 10 1 2075000 168 22.63 4.47 12 0.00 358.00 1814.00 8100 20250305 0.00 4250 20240830 90.59 8100 0.00 20250305 6400 26.56 20250122 8100 0.00 20250305 4250 90.59 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
8 20250306 101120 57 100.00 KONEX N N N N N 8100 0 3 0.00 0 0 0.00 0 0 0 9310 6890 8100 0.00 0.00 0 0 8286 8192 8006 7912 7726 8240 7960 3 1210 100 5020 10 1 2075000 168 22.63 4.47 12 0.00 358.00 1814.00 8100 20250305 0.00 4250 20240830 90.59 8100 0.00 20250305 6400 26.56 20250122 8100 0.00 20250305 4250 90.59 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
9 20250306 091124 57 100.00 KONEX N N N N N 8100 0 3 0.00 0 0 0.00 0 0 0 9310 6890 8100 0.00 0.00 0 0 8286 8192 8006 7912 7726 8240 7960 3 1210 100 5020 10 1 2075000 168 22.63 4.47 12 0.00 358.00 1814.00 8100 20250305 0.00 4250 20240830 90.59 8100 0.00 20250305 6400 26.56 20250122 8100 0.00 20250305 4250 90.59 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
10 20250305 161107 57 100.00 KONEX 신고가 N N N N N 8100 50 2 0.62 1580200 202 0.00 7820 8100 7820 9250 6850 8050 7822.77 0.00 0 0 8050 8050 8050 8050 8050 8050 8050 3 1200 100 4990 10 1 2075000 168 22.63 4.47 12 0.01 358.00 1814.00 8100 20250305 0.00 4250 20240830 90.59 8100 0.00 20250305 6400 26.56 20250122 8100 0.00 20250305 4250 90.59 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
11 20250305 151113 57 100.00 KONEX 신고가 N N N N N 8100 50 2 0.62 1580200 202 0.00 7820 8100 7820 9250 6850 8050 7822.77 0.00 0 0 8050 8050 8050 8050 8050 8050 8050 3 1200 100 4990 10 1 2075000 168 22.63 4.47 12 0.01 358.00 1814.00 8100 20250305 0.00 4250 20240830 90.59 8100 0.00 20250305 6400 26.56 20250122 8100 0.00 20250305 4250 90.59 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
12 20250305 141112 57 100.00 KONEX N N N N N 8050 0 3 0.00 0 0 0.00 0 0 0 9250 6850 8050 0.00 0.00 0 0 8050 8050 8050 8050 8050 8050 8050 3 1200 100 4990 10 1 2075000 167 22.49 4.44 12 0.00 358.00 1814.00 8050 20250228 0.00 4250 20240830 89.41 8050 0.00 20250228 6400 25.78 20250122 8050 0.00 20250228 4250 89.41 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N