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
199290/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,600,15,2,2.56,84800,158,51.47,550,600,525,672,498,585,536.71,0.00,0,0,641,612,556,527,471,627,542,82,87,500,350,1,1,16325192,98,0.00,12.50,12,0.00,0.00,48.00,1145,20240315,-47.60,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,1145,-47.60,20240315,345,73.91,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250306,150857,57,100.00,KONEX,,,N,N,N,N, ,N,600,15,2,2.56,84800,158,51.47,550,600,525,672,498,585,536.71,0.00,0,0,641,612,556,527,471,627,542,82,87,500,350,1,1,16325192,98,0.00,12.50,12,0.00,0.00,48.00,1145,20240315,-47.60,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,1145,-47.60,20240315,345,73.91,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250306,140856,57,100.00,KONEX,,,N,N,N,N, ,N,600,15,2,2.56,84800,158,51.47,550,600,525,672,498,585,536.71,0.00,0,0,641,612,556,527,471,627,542,82,87,500,350,1,1,16325192,98,0.00,12.50,12,0.00,0.00,48.00,1145,20240315,-47.60,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,1145,-47.60,20240315,345,73.91,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250306,130857,57,100.00,KONEX,,,N,N,N,N, ,N,600,15,2,2.56,84800,158,51.47,550,600,525,672,498,585,536.71,0.00,0,0,641,612,556,527,471,627,542,82,87,500,350,1,1,16325192,98,0.00,12.50,12,0.00,0.00,48.00,1145,20240315,-47.60,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,1145,-47.60,20240315,345,73.91,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250306,120856,57,100.00,KONEX,,,N,N,N,N, ,N,600,15,2,2.56,80600,151,49.19,550,600,525,672,498,585,533.77,0.00,0,0,641,612,556,527,471,627,542,82,87,500,350,1,1,16325192,98,0.00,12.50,12,0.00,0.00,48.00,1145,20240315,-47.60,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,1145,-47.60,20240315,345,73.91,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250306,110853,57,100.00,KONEX,,,N,N,N,N, ,N,600,15,2,2.56,80600,151,49.19,550,600,525,672,498,585,533.77,0.00,0,0,641,612,556,527,471,627,542,82,87,500,350,1,1,16325192,98,0.00,12.50,12,0.00,0.00,48.00,1145,20240315,-47.60,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,1145,-47.60,20240315,345,73.91,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250306,100856,57,100.00,KONEX,,,N,N,N,N, ,N,600,15,2,2.56,80600,151,49.19,550,600,525,672,498,585,533.77,0.00,0,0,641,612,556,527,471,627,542,82,87,500,350,1,1,16325192,98,0.00,12.50,12,0.00,0.00,48.00,1145,20240315,-47.60,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,1145,-47.60,20240315,345,73.91,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250306,090859,57,100.00,KONEX,,,N,N,N,N, ,N,585,0,3,0.00,0,0,0.00,0,0,0,672,498,585,0.00,0.00,0,0,641,612,556,527,471,627,542,82,87,500,350,1,1,16325192,96,0.00,12.19,12,0.00,0.00,48.00,1145,20240315,-48.91,345,20241203,69.57,645,-9.30,20250106,416,40.62,20250228,1145,-48.91,20240315,345,69.57,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250305,160847,57,100.00,KONEX,,,N,N,N,N, ,N,585,27,2,4.84,156595,307,303.96,525,585,500,641,475,558,510.08,0.00,0,0,596,576,538,518,480,587,529,82,83,500,330,1,1,16325192,96,0.00,12.19,12,0.00,0.00,48.00,1145,20240315,-48.91,345,20241203,69.57,645,-9.30,20250106,416,40.62,20250228,1145,-48.91,20240315,345,69.57,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250305,150850,57,100.00,KONEX,,,N,N,N,N, ,N,585,27,2,4.84,156595,307,303.96,525,585,500,641,475,558,510.08,0.00,0,0,596,576,538,518,480,587,529,82,83,500,330,1,1,16325192,96,0.00,12.19,12,0.00,0.00,48.00,1145,20240315,-48.91,345,20241203,69.57,645,-9.30,20250106,416,40.62,20250228,1145,-48.91,20240315,345,69.57,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20250305,140849,57,100.00,KONEX,,,N,N,N,N, ,N,585,27,2,4.84,156595,307,303.96,525,585,500,641,475,558,510.08,0.00,0,0,596,576,538,518,480,587,529,82,83,500,330,1,1,16325192,96,0.00,12.19,12,0.00,0.00,48.00,1145,20240315,-48.91,345,20241203,69.57,645,-9.30,20250106,416,40.62,20250228,1145,-48.91,20240315,345,69.57,20241203,0.00,N,199290,500,81 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 160858 57 100.00 KONEX N N N N N 600 15 2 2.56 84800 158 51.47 550 600 525 672 498 585 536.71 0.00 0 0 641 612 556 527 471 627 542 82 87 500 350 1 1 16325192 98 0.00 12.50 12 0.00 0.00 48.00 1145 20240315 -47.60 345 20241203 73.91 645 -6.98 20250106 416 44.23 20250228 1145 -47.60 20240315 345 73.91 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
3 20250306 150857 57 100.00 KONEX N N N N N 600 15 2 2.56 84800 158 51.47 550 600 525 672 498 585 536.71 0.00 0 0 641 612 556 527 471 627 542 82 87 500 350 1 1 16325192 98 0.00 12.50 12 0.00 0.00 48.00 1145 20240315 -47.60 345 20241203 73.91 645 -6.98 20250106 416 44.23 20250228 1145 -47.60 20240315 345 73.91 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
4 20250306 140856 57 100.00 KONEX N N N N N 600 15 2 2.56 84800 158 51.47 550 600 525 672 498 585 536.71 0.00 0 0 641 612 556 527 471 627 542 82 87 500 350 1 1 16325192 98 0.00 12.50 12 0.00 0.00 48.00 1145 20240315 -47.60 345 20241203 73.91 645 -6.98 20250106 416 44.23 20250228 1145 -47.60 20240315 345 73.91 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
5 20250306 130857 57 100.00 KONEX N N N N N 600 15 2 2.56 84800 158 51.47 550 600 525 672 498 585 536.71 0.00 0 0 641 612 556 527 471 627 542 82 87 500 350 1 1 16325192 98 0.00 12.50 12 0.00 0.00 48.00 1145 20240315 -47.60 345 20241203 73.91 645 -6.98 20250106 416 44.23 20250228 1145 -47.60 20240315 345 73.91 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
6 20250306 120856 57 100.00 KONEX N N N N N 600 15 2 2.56 80600 151 49.19 550 600 525 672 498 585 533.77 0.00 0 0 641 612 556 527 471 627 542 82 87 500 350 1 1 16325192 98 0.00 12.50 12 0.00 0.00 48.00 1145 20240315 -47.60 345 20241203 73.91 645 -6.98 20250106 416 44.23 20250228 1145 -47.60 20240315 345 73.91 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
7 20250306 110853 57 100.00 KONEX N N N N N 600 15 2 2.56 80600 151 49.19 550 600 525 672 498 585 533.77 0.00 0 0 641 612 556 527 471 627 542 82 87 500 350 1 1 16325192 98 0.00 12.50 12 0.00 0.00 48.00 1145 20240315 -47.60 345 20241203 73.91 645 -6.98 20250106 416 44.23 20250228 1145 -47.60 20240315 345 73.91 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
8 20250306 100856 57 100.00 KONEX N N N N N 600 15 2 2.56 80600 151 49.19 550 600 525 672 498 585 533.77 0.00 0 0 641 612 556 527 471 627 542 82 87 500 350 1 1 16325192 98 0.00 12.50 12 0.00 0.00 48.00 1145 20240315 -47.60 345 20241203 73.91 645 -6.98 20250106 416 44.23 20250228 1145 -47.60 20240315 345 73.91 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
9 20250306 090859 57 100.00 KONEX N N N N N 585 0 3 0.00 0 0 0.00 0 0 0 672 498 585 0.00 0.00 0 0 641 612 556 527 471 627 542 82 87 500 350 1 1 16325192 96 0.00 12.19 12 0.00 0.00 48.00 1145 20240315 -48.91 345 20241203 69.57 645 -9.30 20250106 416 40.62 20250228 1145 -48.91 20240315 345 69.57 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
10 20250305 160847 57 100.00 KONEX N N N N N 585 27 2 4.84 156595 307 303.96 525 585 500 641 475 558 510.08 0.00 0 0 596 576 538 518 480 587 529 82 83 500 330 1 1 16325192 96 0.00 12.19 12 0.00 0.00 48.00 1145 20240315 -48.91 345 20241203 69.57 645 -9.30 20250106 416 40.62 20250228 1145 -48.91 20240315 345 69.57 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
11 20250305 150850 57 100.00 KONEX N N N N N 585 27 2 4.84 156595 307 303.96 525 585 500 641 475 558 510.08 0.00 0 0 596 576 538 518 480 587 529 82 83 500 330 1 1 16325192 96 0.00 12.19 12 0.00 0.00 48.00 1145 20240315 -48.91 345 20241203 69.57 645 -9.30 20250106 416 40.62 20250228 1145 -48.91 20240315 345 69.57 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
12 20250305 140849 57 100.00 KONEX N N N N N 585 27 2 4.84 156595 307 303.96 525 585 500 641 475 558 510.08 0.00 0 0 596 576 538 518 480 587 529 82 83 500 330 1 1 16325192 96 0.00 12.19 12 0.00 0.00 48.00 1145 20240315 -48.91 345 20241203 69.57 645 -9.30 20250106 416 40.62 20250228 1145 -48.91 20240315 345 69.57 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N