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
199150/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
20250306,160858,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,6544200,1854,9270.00,3600,3600,3500,4025,2975,3500,3529.77,8.23,0,0,3500,3500,3500,3500,3500,3500,3500,21,525,500,2100,5,1,4268613,149,-3.03,-6.84,12,0.04,-1154.00,-512.00,5170,20240521,-32.30,2400,20241209,45.83,3700,-5.41,20250221,2800,25.00,20250120,5170,-32.30,20240521,2400,45.83,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N
20250306,150857,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,2284700,637,3185.00,3600,3600,3500,4025,2975,3500,3586.66,8.23,0,0,3500,3500,3500,3500,3500,3500,3500,21,525,500,2100,5,1,4268613,149,-3.03,-6.84,12,0.01,-1154.00,-512.00,5170,20240521,-32.30,2400,20241209,45.83,3700,-5.41,20250221,2800,25.00,20250120,5170,-32.30,20240521,2400,45.83,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N
20250306,140856,57,100.00,KONEX,,,N,N,N,N, ,N,3600,100,2,2.86,936000,260,1300.00,3600,3600,3600,4025,2975,3500,3600.00,8.23,0,0,3500,3500,3500,3500,3500,3500,3500,21,525,500,2100,5,1,4268613,154,-3.12,-7.03,12,0.01,-1154.00,-512.00,5170,20240521,-30.37,2400,20241209,50.00,3700,-2.70,20250221,2800,28.57,20250120,5170,-30.37,20240521,2400,50.00,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N
20250306,130857,57,100.00,KONEX,,,N,N,N,N, ,N,3600,100,2,2.86,936000,260,1300.00,3600,3600,3600,4025,2975,3500,3600.00,8.23,0,0,3500,3500,3500,3500,3500,3500,3500,21,525,500,2100,5,1,4268613,154,-3.12,-7.03,12,0.01,-1154.00,-512.00,5170,20240521,-30.37,2400,20241209,50.00,3700,-2.70,20250221,2800,28.57,20250120,5170,-30.37,20240521,2400,50.00,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N
20250306,120856,57,100.00,KONEX,,,N,N,N,N, ,N,3600,100,2,2.86,936000,260,1300.00,3600,3600,3600,4025,2975,3500,3600.00,8.23,0,0,3500,3500,3500,3500,3500,3500,3500,21,525,500,2100,5,1,4268613,154,-3.12,-7.03,12,0.01,-1154.00,-512.00,5170,20240521,-30.37,2400,20241209,50.00,3700,-2.70,20250221,2800,28.57,20250120,5170,-30.37,20240521,2400,50.00,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N
20250306,110853,57,100.00,KONEX,,,N,N,N,N, ,N,3600,100,2,2.86,936000,260,1300.00,3600,3600,3600,4025,2975,3500,3600.00,8.23,0,0,3500,3500,3500,3500,3500,3500,3500,21,525,500,2100,5,1,4268613,154,-3.12,-7.03,12,0.01,-1154.00,-512.00,5170,20240521,-30.37,2400,20241209,50.00,3700,-2.70,20250221,2800,28.57,20250120,5170,-30.37,20240521,2400,50.00,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N
20250306,100855,57,100.00,KONEX,,,N,N,N,N, ,N,3600,100,2,2.86,3600,1,5.00,3600,3600,3600,4025,2975,3500,3600.00,8.23,0,0,3500,3500,3500,3500,3500,3500,3500,21,525,500,2100,5,1,4268613,154,-3.12,-7.03,12,0.00,-1154.00,-512.00,5170,20240521,-30.37,2400,20241209,50.00,3700,-2.70,20250221,2800,28.57,20250120,5170,-30.37,20240521,2400,50.00,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N
20250306,090859,57,100.00,KONEX,,,N,N,N,N, ,N,3600,100,2,2.86,3600,1,5.00,3600,3600,3600,4025,2975,3500,3600.00,8.23,0,0,3500,3500,3500,3500,3500,3500,3500,21,525,500,2100,5,1,4268613,154,-3.12,-7.03,12,0.00,-1154.00,-512.00,5170,20240521,-30.37,2400,20241209,50.00,3700,-2.70,20250221,2800,28.57,20250120,5170,-30.37,20240521,2400,50.00,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N
20250305,160847,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,70000,20,1.52,3500,3500,3500,4025,2975,3500,3500.00,8.23,0,0,3633,3566,3433,3366,3233,3600,3400,21,525,500,2100,5,1,4268613,149,-3.03,-6.84,12,0.00,-1154.00,-512.00,5250,20240221,-33.33,2400,20241209,45.83,3700,-5.41,20250221,2800,25.00,20250120,5170,-32.30,20240521,2400,45.83,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N
20250305,150850,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,7000,2,0.15,3500,3500,3500,4025,2975,3500,3500.00,8.23,0,0,3633,3566,3433,3366,3233,3600,3400,21,525,500,2100,5,1,4268613,149,-3.03,-6.84,12,0.00,-1154.00,-512.00,5250,20240221,-33.33,2400,20241209,45.83,3700,-5.41,20250221,2800,25.00,20250120,5170,-32.30,20240521,2400,45.83,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N
20250305,140849,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,7000,2,0.15,3500,3500,3500,4025,2975,3500,3500.00,8.23,0,0,3633,3566,3433,3366,3233,3600,3400,21,525,500,2100,5,1,4268613,149,-3.03,-6.84,12,0.00,-1154.00,-512.00,5250,20240221,-33.33,2400,20241209,45.83,3700,-5.41,20250221,2800,25.00,20250120,5170,-32.30,20240521,2400,45.83,20241209,0.00,N,199150,500,21 억,,351228,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 160858 57 100.00 KONEX N N N N N 3500 0 3 0.00 6544200 1854 9270.00 3600 3600 3500 4025 2975 3500 3529.77 8.23 0 0 3500 3500 3500 3500 3500 3500 3500 21 525 500 2100 5 1 4268613 149 -3.03 -6.84 12 0.04 -1154.00 -512.00 5170 20240521 -32.30 2400 20241209 45.83 3700 -5.41 20250221 2800 25.00 20250120 5170 -32.30 20240521 2400 45.83 20241209 0.00 N 199150 500 21 억 351228 N N 0 N 00 N
3 20250306 150857 57 100.00 KONEX N N N N N 3500 0 3 0.00 2284700 637 3185.00 3600 3600 3500 4025 2975 3500 3586.66 8.23 0 0 3500 3500 3500 3500 3500 3500 3500 21 525 500 2100 5 1 4268613 149 -3.03 -6.84 12 0.01 -1154.00 -512.00 5170 20240521 -32.30 2400 20241209 45.83 3700 -5.41 20250221 2800 25.00 20250120 5170 -32.30 20240521 2400 45.83 20241209 0.00 N 199150 500 21 억 351228 N N 0 N 00 N
4 20250306 140856 57 100.00 KONEX N N N N N 3600 100 2 2.86 936000 260 1300.00 3600 3600 3600 4025 2975 3500 3600.00 8.23 0 0 3500 3500 3500 3500 3500 3500 3500 21 525 500 2100 5 1 4268613 154 -3.12 -7.03 12 0.01 -1154.00 -512.00 5170 20240521 -30.37 2400 20241209 50.00 3700 -2.70 20250221 2800 28.57 20250120 5170 -30.37 20240521 2400 50.00 20241209 0.00 N 199150 500 21 억 351228 N N 0 N 00 N
5 20250306 130857 57 100.00 KONEX N N N N N 3600 100 2 2.86 936000 260 1300.00 3600 3600 3600 4025 2975 3500 3600.00 8.23 0 0 3500 3500 3500 3500 3500 3500 3500 21 525 500 2100 5 1 4268613 154 -3.12 -7.03 12 0.01 -1154.00 -512.00 5170 20240521 -30.37 2400 20241209 50.00 3700 -2.70 20250221 2800 28.57 20250120 5170 -30.37 20240521 2400 50.00 20241209 0.00 N 199150 500 21 억 351228 N N 0 N 00 N
6 20250306 120856 57 100.00 KONEX N N N N N 3600 100 2 2.86 936000 260 1300.00 3600 3600 3600 4025 2975 3500 3600.00 8.23 0 0 3500 3500 3500 3500 3500 3500 3500 21 525 500 2100 5 1 4268613 154 -3.12 -7.03 12 0.01 -1154.00 -512.00 5170 20240521 -30.37 2400 20241209 50.00 3700 -2.70 20250221 2800 28.57 20250120 5170 -30.37 20240521 2400 50.00 20241209 0.00 N 199150 500 21 억 351228 N N 0 N 00 N
7 20250306 110853 57 100.00 KONEX N N N N N 3600 100 2 2.86 936000 260 1300.00 3600 3600 3600 4025 2975 3500 3600.00 8.23 0 0 3500 3500 3500 3500 3500 3500 3500 21 525 500 2100 5 1 4268613 154 -3.12 -7.03 12 0.01 -1154.00 -512.00 5170 20240521 -30.37 2400 20241209 50.00 3700 -2.70 20250221 2800 28.57 20250120 5170 -30.37 20240521 2400 50.00 20241209 0.00 N 199150 500 21 억 351228 N N 0 N 00 N
8 20250306 100855 57 100.00 KONEX N N N N N 3600 100 2 2.86 3600 1 5.00 3600 3600 3600 4025 2975 3500 3600.00 8.23 0 0 3500 3500 3500 3500 3500 3500 3500 21 525 500 2100 5 1 4268613 154 -3.12 -7.03 12 0.00 -1154.00 -512.00 5170 20240521 -30.37 2400 20241209 50.00 3700 -2.70 20250221 2800 28.57 20250120 5170 -30.37 20240521 2400 50.00 20241209 0.00 N 199150 500 21 억 351228 N N 0 N 00 N
9 20250306 090859 57 100.00 KONEX N N N N N 3600 100 2 2.86 3600 1 5.00 3600 3600 3600 4025 2975 3500 3600.00 8.23 0 0 3500 3500 3500 3500 3500 3500 3500 21 525 500 2100 5 1 4268613 154 -3.12 -7.03 12 0.00 -1154.00 -512.00 5170 20240521 -30.37 2400 20241209 50.00 3700 -2.70 20250221 2800 28.57 20250120 5170 -30.37 20240521 2400 50.00 20241209 0.00 N 199150 500 21 억 351228 N N 0 N 00 N
10 20250305 160847 57 100.00 KONEX N N N N N 3500 0 3 0.00 70000 20 1.52 3500 3500 3500 4025 2975 3500 3500.00 8.23 0 0 3633 3566 3433 3366 3233 3600 3400 21 525 500 2100 5 1 4268613 149 -3.03 -6.84 12 0.00 -1154.00 -512.00 5250 20240221 -33.33 2400 20241209 45.83 3700 -5.41 20250221 2800 25.00 20250120 5170 -32.30 20240521 2400 45.83 20241209 0.00 N 199150 500 21 억 351228 N N 0 N 00 N
11 20250305 150850 57 100.00 KONEX N N N N N 3500 0 3 0.00 7000 2 0.15 3500 3500 3500 4025 2975 3500 3500.00 8.23 0 0 3633 3566 3433 3366 3233 3600 3400 21 525 500 2100 5 1 4268613 149 -3.03 -6.84 12 0.00 -1154.00 -512.00 5250 20240221 -33.33 2400 20241209 45.83 3700 -5.41 20250221 2800 25.00 20250120 5170 -32.30 20240521 2400 45.83 20241209 0.00 N 199150 500 21 억 351228 N N 0 N 00 N
12 20250305 140849 57 100.00 KONEX N N N N N 3500 0 3 0.00 7000 2 0.15 3500 3500 3500 4025 2975 3500 3500.00 8.23 0 0 3633 3566 3433 3366 3233 3600 3400 21 525 500 2100 5 1 4268613 149 -3.03 -6.84 12 0.00 -1154.00 -512.00 5250 20240221 -33.33 2400 20241209 45.83 3700 -5.41 20250221 2800 25.00 20250120 5170 -32.30 20240521 2400 45.83 20241209 0.00 N 199150 500 21 억 351228 N N 0 N 00 N