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
149300/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
20250306,160825,57,100.00,KONEX,,,N,N,N,N, ,N,325,15,2,4.84,4096235,14243,85.89,352,352,280,356,264,310,287.59,0.00,0,0,343,326,301,284,259,314,272,217,46,500,180,1,1,43486252,141,-2.44,2.11,12,0.03,-133.00,154.00,500,20240223,-35.00,265,20250123,22.64,385,-15.58,20250210,265,22.64,20250123,500,-35.00,20240318,265,22.64,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250306,150824,57,100.00,KONEX,,,N,N,N,N, ,N,300,-10,5,-3.23,3407290,11982,72.26,352,352,280,356,264,310,284.37,0.00,0,0,343,326,301,284,259,314,272,217,46,500,180,1,1,43486252,130,-2.26,1.95,12,0.03,-133.00,154.00,500,20240223,-40.00,265,20250123,13.21,385,-22.08,20250210,265,13.21,20250123,500,-40.00,20240318,265,13.21,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250306,140823,57,100.00,KONEX,,,N,N,N,N, ,N,300,-10,5,-3.23,3317590,11683,70.46,352,352,280,356,264,310,283.97,0.00,0,0,343,326,301,284,259,314,272,217,46,500,180,1,1,43486252,130,-2.26,1.95,12,0.03,-133.00,154.00,500,20240223,-40.00,265,20250123,13.21,385,-22.08,20250210,265,13.21,20250123,500,-40.00,20240318,265,13.21,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250306,130825,57,100.00,KONEX,,,N,N,N,N, ,N,300,-10,5,-3.23,3317590,11683,70.46,352,352,280,356,264,310,283.97,0.00,0,0,343,326,301,284,259,314,272,217,46,500,180,1,1,43486252,130,-2.26,1.95,12,0.03,-133.00,154.00,500,20240223,-40.00,265,20250123,13.21,385,-22.08,20250210,265,13.21,20250123,500,-40.00,20240318,265,13.21,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250306,120823,57,100.00,KONEX,,,N,N,N,N, ,N,300,-10,5,-3.23,2866971,10181,61.40,352,352,280,356,264,310,281.60,0.00,0,0,343,326,301,284,259,314,272,217,46,500,180,1,1,43486252,130,-2.26,1.95,12,0.02,-133.00,154.00,500,20240223,-40.00,265,20250123,13.21,385,-22.08,20250210,265,13.21,20250123,500,-40.00,20240318,265,13.21,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250306,110820,57,100.00,KONEX,,,N,N,N,N, ,N,338,28,2,9.03,2866043,10178,61.38,352,352,280,356,264,310,281.59,0.00,0,0,343,326,301,284,259,314,272,217,46,500,180,1,1,43486252,147,-2.54,2.19,12,0.02,-133.00,154.00,500,20240223,-32.40,265,20250123,27.55,385,-12.21,20250210,265,27.55,20250123,500,-32.40,20240318,265,27.55,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250306,100822,57,100.00,KONEX,,,N,N,N,N, ,N,344,34,2,10.97,1036,3,0.02,352,352,340,356,264,310,345.33,0.00,0,0,343,326,301,284,259,314,272,217,46,500,180,1,1,43486252,150,-2.59,2.23,12,0.00,-133.00,154.00,500,20240223,-31.20,265,20250123,29.81,385,-10.65,20250210,265,29.81,20250123,500,-31.20,20240318,265,29.81,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250306,090826,57,100.00,KONEX,,,N,N,N,N, ,N,352,42,2,13.55,352,1,0.01,352,352,352,356,264,310,352.00,0.00,0,0,343,326,301,284,259,314,272,217,46,500,180,1,1,43486252,153,-2.65,2.29,12,0.00,-133.00,154.00,500,20240223,-29.60,265,20250123,32.83,385,-8.57,20250210,265,32.83,20250123,500,-29.60,20240318,265,32.83,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250305,160815,57,100.00,KONEX,,,N,N,N,N, ,N,310,2,2,0.65,4881522,16582,206.01,318,318,276,354,262,308,294.39,0.00,0,0,392,350,310,268,228,330,248,217,46,500,180,1,1,43486252,135,-2.33,2.01,12,0.04,-133.00,154.00,500,20240223,-38.00,265,20250123,16.98,385,-19.48,20250210,265,16.98,20250123,500,-38.00,20240318,265,16.98,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250305,150818,57,100.00,KONEX,,,N,N,N,N, ,N,285,-23,5,-7.47,893039,3045,37.83,318,318,276,354,262,308,293.28,0.00,0,0,392,350,310,268,228,330,248,217,46,500,180,1,1,43486252,124,-2.14,1.85,12,0.01,-133.00,154.00,500,20240223,-43.00,265,20250123,7.55,385,-25.97,20250210,265,7.55,20250123,500,-43.00,20240318,265,7.55,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20250305,140817,57,100.00,KONEX,,,N,N,N,N, ,N,297,-11,5,-3.57,601465,2002,24.87,318,318,276,354,262,308,300.43,0.00,0,0,392,350,310,268,228,330,248,217,46,500,180,1,1,43486252,129,-2.23,1.93,12,0.00,-133.00,154.00,500,20240223,-40.60,265,20250123,12.08,385,-22.86,20250210,265,12.08,20250123,500,-40.60,20240318,265,12.08,20250123,0.00,N,149300,500,217 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 160825 57 100.00 KONEX N N N N N 325 15 2 4.84 4096235 14243 85.89 352 352 280 356 264 310 287.59 0.00 0 0 343 326 301 284 259 314 272 217 46 500 180 1 1 43486252 141 -2.44 2.11 12 0.03 -133.00 154.00 500 20240223 -35.00 265 20250123 22.64 385 -15.58 20250210 265 22.64 20250123 500 -35.00 20240318 265 22.64 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
3 20250306 150824 57 100.00 KONEX N N N N N 300 -10 5 -3.23 3407290 11982 72.26 352 352 280 356 264 310 284.37 0.00 0 0 343 326 301 284 259 314 272 217 46 500 180 1 1 43486252 130 -2.26 1.95 12 0.03 -133.00 154.00 500 20240223 -40.00 265 20250123 13.21 385 -22.08 20250210 265 13.21 20250123 500 -40.00 20240318 265 13.21 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
4 20250306 140823 57 100.00 KONEX N N N N N 300 -10 5 -3.23 3317590 11683 70.46 352 352 280 356 264 310 283.97 0.00 0 0 343 326 301 284 259 314 272 217 46 500 180 1 1 43486252 130 -2.26 1.95 12 0.03 -133.00 154.00 500 20240223 -40.00 265 20250123 13.21 385 -22.08 20250210 265 13.21 20250123 500 -40.00 20240318 265 13.21 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
5 20250306 130825 57 100.00 KONEX N N N N N 300 -10 5 -3.23 3317590 11683 70.46 352 352 280 356 264 310 283.97 0.00 0 0 343 326 301 284 259 314 272 217 46 500 180 1 1 43486252 130 -2.26 1.95 12 0.03 -133.00 154.00 500 20240223 -40.00 265 20250123 13.21 385 -22.08 20250210 265 13.21 20250123 500 -40.00 20240318 265 13.21 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
6 20250306 120823 57 100.00 KONEX N N N N N 300 -10 5 -3.23 2866971 10181 61.40 352 352 280 356 264 310 281.60 0.00 0 0 343 326 301 284 259 314 272 217 46 500 180 1 1 43486252 130 -2.26 1.95 12 0.02 -133.00 154.00 500 20240223 -40.00 265 20250123 13.21 385 -22.08 20250210 265 13.21 20250123 500 -40.00 20240318 265 13.21 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
7 20250306 110820 57 100.00 KONEX N N N N N 338 28 2 9.03 2866043 10178 61.38 352 352 280 356 264 310 281.59 0.00 0 0 343 326 301 284 259 314 272 217 46 500 180 1 1 43486252 147 -2.54 2.19 12 0.02 -133.00 154.00 500 20240223 -32.40 265 20250123 27.55 385 -12.21 20250210 265 27.55 20250123 500 -32.40 20240318 265 27.55 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
8 20250306 100822 57 100.00 KONEX N N N N N 344 34 2 10.97 1036 3 0.02 352 352 340 356 264 310 345.33 0.00 0 0 343 326 301 284 259 314 272 217 46 500 180 1 1 43486252 150 -2.59 2.23 12 0.00 -133.00 154.00 500 20240223 -31.20 265 20250123 29.81 385 -10.65 20250210 265 29.81 20250123 500 -31.20 20240318 265 29.81 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
9 20250306 090826 57 100.00 KONEX N N N N N 352 42 2 13.55 352 1 0.01 352 352 352 356 264 310 352.00 0.00 0 0 343 326 301 284 259 314 272 217 46 500 180 1 1 43486252 153 -2.65 2.29 12 0.00 -133.00 154.00 500 20240223 -29.60 265 20250123 32.83 385 -8.57 20250210 265 32.83 20250123 500 -29.60 20240318 265 32.83 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
10 20250305 160815 57 100.00 KONEX N N N N N 310 2 2 0.65 4881522 16582 206.01 318 318 276 354 262 308 294.39 0.00 0 0 392 350 310 268 228 330 248 217 46 500 180 1 1 43486252 135 -2.33 2.01 12 0.04 -133.00 154.00 500 20240223 -38.00 265 20250123 16.98 385 -19.48 20250210 265 16.98 20250123 500 -38.00 20240318 265 16.98 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
11 20250305 150818 57 100.00 KONEX N N N N N 285 -23 5 -7.47 893039 3045 37.83 318 318 276 354 262 308 293.28 0.00 0 0 392 350 310 268 228 330 248 217 46 500 180 1 1 43486252 124 -2.14 1.85 12 0.01 -133.00 154.00 500 20240223 -43.00 265 20250123 7.55 385 -25.97 20250210 265 7.55 20250123 500 -43.00 20240318 265 7.55 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N
12 20250305 140817 57 100.00 KONEX N N N N N 297 -11 5 -3.57 601465 2002 24.87 318 318 276 354 262 308 300.43 0.00 0 0 392 350 310 268 228 330 248 217 46 500 180 1 1 43486252 129 -2.23 1.93 12 0.00 -133.00 154.00 500 20240223 -40.60 265 20250123 12.08 385 -22.86 20250210 265 12.08 20250123 500 -40.60 20240318 265 12.08 20250123 0.00 N 149300 500 217 억 0 N N 0 N 00 N