ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
102950/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
20250312,160742,57,100.00,KONEX,,,N,N,N,N, ,N,2585,-55,5,-2.08,12768765,5007,36.64,2890,2890,2500,3035,2245,2640,2550.18,0.00,0,0,2823,2731,2588,2496,2353,2777,2542,69,395,500,1680,5,1,13121903,339,25.85,0.88,12,0.04,100.00,2927.00,4395,20240927,-41.18,2100,20250204,23.10,3095,-16.48,20250106,2100,23.10,20250204,4395,-41.18,20240927,2100,23.10,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250312,150743,57,100.00,KONEX,,,N,N,N,N, ,N,2580,-60,5,-2.27,12432795,4877,35.69,2890,2890,2500,3035,2245,2640,2549.27,0.00,0,0,2823,2731,2588,2496,2353,2777,2542,69,395,500,1680,5,1,13121903,339,25.80,0.88,12,0.04,100.00,2927.00,4395,20240927,-41.30,2100,20250204,22.86,3095,-16.64,20250106,2100,22.86,20250204,4395,-41.30,20240927,2100,22.86,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250312,140742,57,100.00,KONEX,,,N,N,N,N, ,N,2635,-5,5,-0.19,9899785,3870,28.32,2890,2890,2500,3035,2245,2640,2558.08,0.00,0,0,2823,2731,2588,2496,2353,2777,2542,69,395,500,1680,5,1,13121903,346,26.35,0.90,12,0.03,100.00,2927.00,4395,20240927,-40.05,2100,20250204,25.48,3095,-14.86,20250106,2100,25.48,20250204,4395,-40.05,20240927,2100,25.48,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250312,130741,57,100.00,KONEX,,,N,N,N,N, ,N,2550,-90,5,-3.41,9731145,3806,27.85,2890,2890,2500,3035,2245,2640,2556.79,0.00,0,0,2823,2731,2588,2496,2353,2777,2542,69,395,500,1680,5,1,13121903,335,25.50,0.87,12,0.03,100.00,2927.00,4395,20240927,-41.98,2100,20250204,21.43,3095,-17.61,20250106,2100,21.43,20250204,4395,-41.98,20240927,2100,21.43,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250312,120744,57,100.00,KONEX,,,N,N,N,N, ,N,2685,45,2,1.70,8425400,3294,24.11,2890,2890,2500,3035,2245,2640,2557.80,0.00,0,0,2823,2731,2588,2496,2353,2777,2542,69,395,500,1680,5,1,13121903,352,26.85,0.92,12,0.03,100.00,2927.00,4395,20240927,-38.91,2100,20250204,27.86,3095,-13.25,20250106,2100,27.86,20250204,4395,-38.91,20240927,2100,27.86,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250312,110738,57,100.00,KONEX,,,N,N,N,N, ,N,2795,155,2,5.87,8268115,3233,23.66,2890,2890,2500,3035,2245,2640,2557.41,0.00,0,0,2823,2731,2588,2496,2353,2777,2542,69,395,500,1680,5,1,13121903,367,27.95,0.95,12,0.02,100.00,2927.00,4395,20240927,-36.41,2100,20250204,33.10,3095,-9.69,20250106,2100,33.10,20250204,4395,-36.41,20240927,2100,33.10,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250312,100740,57,100.00,KONEX,,,N,N,N,N, ,N,2795,155,2,5.87,8268115,3233,23.66,2890,2890,2500,3035,2245,2640,2557.41,0.00,0,0,2823,2731,2588,2496,2353,2777,2542,69,395,500,1680,5,1,13121903,367,27.95,0.95,12,0.02,100.00,2927.00,4395,20240927,-36.41,2100,20250204,33.10,3095,-9.69,20250106,2100,33.10,20250204,4395,-36.41,20240927,2100,33.10,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250312,090745,57,100.00,KONEX,,,N,N,N,N, ,N,2890,250,2,9.47,5780,2,0.01,2890,2890,2890,3035,2245,2640,2890.00,0.00,0,0,2823,2731,2588,2496,2353,2777,2542,69,395,500,1680,5,1,13121903,379,28.90,0.99,12,0.00,100.00,2927.00,4395,20240927,-34.24,2100,20250204,37.62,3095,-6.62,20250106,2100,37.62,20250204,4395,-34.24,20240927,2100,37.62,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250311,160736,57,100.00,KONEX,,,N,N,N,N, ,N,2640,-10,5,-0.38,34443450,13665,263.70,2480,2680,2445,3045,2255,2650,2520.56,0.00,0,0,3003,2826,2613,2436,2223,2720,2330,69,395,500,1690,5,1,13121903,346,26.40,0.90,12,0.10,100.00,2927.00,4395,20240927,-39.93,2100,20250204,25.71,3095,-14.70,20250106,2100,25.71,20250204,4395,-39.93,20240927,2100,25.71,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250311,150739,57,100.00,KONEX,,,N,N,N,N, ,N,2640,-10,5,-0.38,34269210,13599,262.43,2480,2680,2445,3045,2255,2650,2519.98,0.00,0,0,3003,2826,2613,2436,2223,2720,2330,69,395,500,1690,5,1,13121903,346,26.40,0.90,12,0.10,100.00,2927.00,4395,20240927,-39.93,2100,20250204,25.71,3095,-14.70,20250106,2100,25.71,20250204,4395,-39.93,20240927,2100,25.71,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250311,140739,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-150,5,-5.66,31949070,12671,244.52,2480,2680,2445,3045,2255,2650,2521.43,0.00,0,0,3003,2826,2613,2436,2223,2720,2330,69,395,500,1690,5,1,13121903,328,25.00,0.85,12,0.10,100.00,2927.00,4395,20240927,-43.12,2100,20250204,19.05,3095,-19.22,20250106,2100,19.05,20250204,4395,-43.12,20240927,2100,19.05,20250204,0.00,N,102950,500,69 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 20250312 160742 57 100.00 KONEX N N N N N 2585 -55 5 -2.08 12768765 5007 36.64 2890 2890 2500 3035 2245 2640 2550.18 0.00 0 0 2823 2731 2588 2496 2353 2777 2542 69 395 500 1680 5 1 13121903 339 25.85 0.88 12 0.04 100.00 2927.00 4395 20240927 -41.18 2100 20250204 23.10 3095 -16.48 20250106 2100 23.10 20250204 4395 -41.18 20240927 2100 23.10 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
3 20250312 150743 57 100.00 KONEX N N N N N 2580 -60 5 -2.27 12432795 4877 35.69 2890 2890 2500 3035 2245 2640 2549.27 0.00 0 0 2823 2731 2588 2496 2353 2777 2542 69 395 500 1680 5 1 13121903 339 25.80 0.88 12 0.04 100.00 2927.00 4395 20240927 -41.30 2100 20250204 22.86 3095 -16.64 20250106 2100 22.86 20250204 4395 -41.30 20240927 2100 22.86 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
4 20250312 140742 57 100.00 KONEX N N N N N 2635 -5 5 -0.19 9899785 3870 28.32 2890 2890 2500 3035 2245 2640 2558.08 0.00 0 0 2823 2731 2588 2496 2353 2777 2542 69 395 500 1680 5 1 13121903 346 26.35 0.90 12 0.03 100.00 2927.00 4395 20240927 -40.05 2100 20250204 25.48 3095 -14.86 20250106 2100 25.48 20250204 4395 -40.05 20240927 2100 25.48 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
5 20250312 130741 57 100.00 KONEX N N N N N 2550 -90 5 -3.41 9731145 3806 27.85 2890 2890 2500 3035 2245 2640 2556.79 0.00 0 0 2823 2731 2588 2496 2353 2777 2542 69 395 500 1680 5 1 13121903 335 25.50 0.87 12 0.03 100.00 2927.00 4395 20240927 -41.98 2100 20250204 21.43 3095 -17.61 20250106 2100 21.43 20250204 4395 -41.98 20240927 2100 21.43 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
6 20250312 120744 57 100.00 KONEX N N N N N 2685 45 2 1.70 8425400 3294 24.11 2890 2890 2500 3035 2245 2640 2557.80 0.00 0 0 2823 2731 2588 2496 2353 2777 2542 69 395 500 1680 5 1 13121903 352 26.85 0.92 12 0.03 100.00 2927.00 4395 20240927 -38.91 2100 20250204 27.86 3095 -13.25 20250106 2100 27.86 20250204 4395 -38.91 20240927 2100 27.86 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
7 20250312 110738 57 100.00 KONEX N N N N N 2795 155 2 5.87 8268115 3233 23.66 2890 2890 2500 3035 2245 2640 2557.41 0.00 0 0 2823 2731 2588 2496 2353 2777 2542 69 395 500 1680 5 1 13121903 367 27.95 0.95 12 0.02 100.00 2927.00 4395 20240927 -36.41 2100 20250204 33.10 3095 -9.69 20250106 2100 33.10 20250204 4395 -36.41 20240927 2100 33.10 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
8 20250312 100740 57 100.00 KONEX N N N N N 2795 155 2 5.87 8268115 3233 23.66 2890 2890 2500 3035 2245 2640 2557.41 0.00 0 0 2823 2731 2588 2496 2353 2777 2542 69 395 500 1680 5 1 13121903 367 27.95 0.95 12 0.02 100.00 2927.00 4395 20240927 -36.41 2100 20250204 33.10 3095 -9.69 20250106 2100 33.10 20250204 4395 -36.41 20240927 2100 33.10 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
9 20250312 090745 57 100.00 KONEX N N N N N 2890 250 2 9.47 5780 2 0.01 2890 2890 2890 3035 2245 2640 2890.00 0.00 0 0 2823 2731 2588 2496 2353 2777 2542 69 395 500 1680 5 1 13121903 379 28.90 0.99 12 0.00 100.00 2927.00 4395 20240927 -34.24 2100 20250204 37.62 3095 -6.62 20250106 2100 37.62 20250204 4395 -34.24 20240927 2100 37.62 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
10 20250311 160736 57 100.00 KONEX N N N N N 2640 -10 5 -0.38 34443450 13665 263.70 2480 2680 2445 3045 2255 2650 2520.56 0.00 0 0 3003 2826 2613 2436 2223 2720 2330 69 395 500 1690 5 1 13121903 346 26.40 0.90 12 0.10 100.00 2927.00 4395 20240927 -39.93 2100 20250204 25.71 3095 -14.70 20250106 2100 25.71 20250204 4395 -39.93 20240927 2100 25.71 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
11 20250311 150739 57 100.00 KONEX N N N N N 2640 -10 5 -0.38 34269210 13599 262.43 2480 2680 2445 3045 2255 2650 2519.98 0.00 0 0 3003 2826 2613 2436 2223 2720 2330 69 395 500 1690 5 1 13121903 346 26.40 0.90 12 0.10 100.00 2927.00 4395 20240927 -39.93 2100 20250204 25.71 3095 -14.70 20250106 2100 25.71 20250204 4395 -39.93 20240927 2100 25.71 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
12 20250311 140739 57 100.00 KONEX N N N N N 2500 -150 5 -5.66 31949070 12671 244.52 2480 2680 2445 3045 2255 2650 2521.43 0.00 0 0 3003 2826 2613 2436 2223 2720 2330 69 395 500 1690 5 1 13121903 328 25.00 0.85 12 0.10 100.00 2927.00 4395 20240927 -43.12 2100 20250204 19.05 3095 -19.22 20250106 2100 19.05 20250204 4395 -43.12 20240927 2100 19.05 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N