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
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
20250306,160729,57,100.00,KONEX,,,N,N,N,N, ,N,2560,0,3,0.00,4239365,1709,80.73,2800,2800,2460,2940,2180,2560,2480.61,0.00,0,0,2980,2770,2610,2400,2240,2690,2320,69,380,500,1630,5,1,13121903,336,25.60,0.87,12,0.01,100.00,2927.00,4395,20240927,-41.75,2100,20250204,21.90,3095,-17.29,20250106,2100,21.90,20250204,4395,-41.75,20240927,2100,21.90,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250306,150727,57,100.00,KONEX,,,N,N,N,N, ,N,2460,-100,5,-3.91,4198505,1693,79.97,2800,2800,2460,2940,2180,2560,2479.92,0.00,0,0,2980,2770,2610,2400,2240,2690,2320,69,380,500,1630,5,1,13121903,323,24.60,0.84,12,0.01,100.00,2927.00,4395,20240927,-44.03,2100,20250204,17.14,3095,-20.52,20250106,2100,17.14,20250204,4395,-44.03,20240927,2100,17.14,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250306,140727,57,100.00,KONEX,,,N,N,N,N, ,N,2605,45,2,1.76,3125620,1257,59.38,2800,2800,2465,2940,2180,2560,2486.57,0.00,0,0,2980,2770,2610,2400,2240,2690,2320,69,380,500,1630,5,1,13121903,342,26.05,0.89,12,0.01,100.00,2927.00,4395,20240927,-40.73,2100,20250204,24.05,3095,-15.83,20250106,2100,24.05,20250204,4395,-40.73,20240927,2100,24.05,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250306,130729,57,100.00,KONEX,,,N,N,N,N, ,N,2610,50,2,1.95,1890365,756,35.71,2800,2800,2490,2940,2180,2560,2500.48,0.00,0,0,2980,2770,2610,2400,2240,2690,2320,69,380,500,1630,5,1,13121903,342,26.10,0.89,12,0.01,100.00,2927.00,4395,20240927,-40.61,2100,20250204,24.29,3095,-15.67,20250106,2100,24.29,20250204,4395,-40.61,20240927,2100,24.29,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250306,120727,57,100.00,KONEX,,,N,N,N,N, ,N,2610,50,2,1.95,1882535,753,35.57,2800,2800,2490,2940,2180,2560,2500.05,0.00,0,0,2980,2770,2610,2400,2240,2690,2320,69,380,500,1630,5,1,13121903,342,26.10,0.89,12,0.01,100.00,2927.00,4395,20240927,-40.61,2100,20250204,24.29,3095,-15.67,20250106,2100,24.29,20250204,4395,-40.61,20240927,2100,24.29,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250306,110724,57,100.00,KONEX,,,N,N,N,N, ,N,2670,110,2,4.30,1867335,747,35.29,2800,2800,2495,2940,2180,2560,2499.78,0.00,0,0,2980,2770,2610,2400,2240,2690,2320,69,380,500,1630,5,1,13121903,350,26.70,0.91,12,0.01,100.00,2927.00,4395,20240927,-39.25,2100,20250204,27.14,3095,-13.73,20250106,2100,27.14,20250204,4395,-39.25,20240927,2100,27.14,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250306,100727,57,100.00,KONEX,,,N,N,N,N, ,N,2800,240,2,9.38,2800,1,0.05,2800,2800,2800,2940,2180,2560,2800.00,0.00,0,0,2980,2770,2610,2400,2240,2690,2320,69,380,500,1630,5,1,13121903,367,28.00,0.96,12,0.00,100.00,2927.00,4395,20240927,-36.29,2100,20250204,33.33,3095,-9.53,20250106,2100,33.33,20250204,4395,-36.29,20240927,2100,33.33,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250306,090731,57,100.00,KONEX,,,N,N,N,N, ,N,2800,240,2,9.38,2800,1,0.05,2800,2800,2800,2940,2180,2560,2800.00,0.00,0,0,2980,2770,2610,2400,2240,2690,2320,69,380,500,1630,5,1,13121903,367,28.00,0.96,12,0.00,100.00,2927.00,4395,20240927,-36.29,2100,20250204,33.33,3095,-9.53,20250106,2100,33.33,20250204,4395,-36.29,20240927,2100,33.33,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250305,160720,57,100.00,KONEX,,,N,N,N,N, ,N,2560,90,2,3.64,5213270,2117,83.05,2820,2820,2450,2840,2100,2470,2462.57,0.00,0,0,2863,2666,2553,2356,2243,2610,2300,69,370,500,1580,5,1,13121903,336,25.60,0.87,12,0.02,100.00,2927.00,4395,20240927,-41.75,2100,20250204,21.90,3095,-17.29,20250106,2100,21.90,20250204,4395,-41.75,20240927,2100,21.90,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250305,150722,57,100.00,KONEX,,,N,N,N,N, ,N,2460,-10,5,-0.40,3100090,1259,49.39,2820,2820,2450,2840,2100,2470,2462.34,0.00,0,0,2863,2666,2553,2356,2243,2610,2300,69,370,500,1580,5,1,13121903,323,24.60,0.84,12,0.01,100.00,2927.00,4395,20240927,-44.03,2100,20250204,17.14,3095,-20.52,20250106,2100,17.14,20250204,4395,-44.03,20240927,2100,17.14,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250305,140721,57,100.00,KONEX,,,N,N,N,N, ,N,2460,-10,5,-0.40,2428925,986,38.68,2820,2820,2460,2840,2100,2470,2463.41,0.00,0,0,2863,2666,2553,2356,2243,2610,2300,69,370,500,1580,5,1,13121903,323,24.60,0.84,12,0.01,100.00,2927.00,4395,20240927,-44.03,2100,20250204,17.14,3095,-20.52,20250106,2100,17.14,20250204,4395,-44.03,20240927,2100,17.14,20250204,0.00,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 20250306 160729 57 100.00 KONEX N N N N N 2560 0 3 0.00 4239365 1709 80.73 2800 2800 2460 2940 2180 2560 2480.61 0.00 0 0 2980 2770 2610 2400 2240 2690 2320 69 380 500 1630 5 1 13121903 336 25.60 0.87 12 0.01 100.00 2927.00 4395 20240927 -41.75 2100 20250204 21.90 3095 -17.29 20250106 2100 21.90 20250204 4395 -41.75 20240927 2100 21.90 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
3 20250306 150727 57 100.00 KONEX N N N N N 2460 -100 5 -3.91 4198505 1693 79.97 2800 2800 2460 2940 2180 2560 2479.92 0.00 0 0 2980 2770 2610 2400 2240 2690 2320 69 380 500 1630 5 1 13121903 323 24.60 0.84 12 0.01 100.00 2927.00 4395 20240927 -44.03 2100 20250204 17.14 3095 -20.52 20250106 2100 17.14 20250204 4395 -44.03 20240927 2100 17.14 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
4 20250306 140727 57 100.00 KONEX N N N N N 2605 45 2 1.76 3125620 1257 59.38 2800 2800 2465 2940 2180 2560 2486.57 0.00 0 0 2980 2770 2610 2400 2240 2690 2320 69 380 500 1630 5 1 13121903 342 26.05 0.89 12 0.01 100.00 2927.00 4395 20240927 -40.73 2100 20250204 24.05 3095 -15.83 20250106 2100 24.05 20250204 4395 -40.73 20240927 2100 24.05 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
5 20250306 130729 57 100.00 KONEX N N N N N 2610 50 2 1.95 1890365 756 35.71 2800 2800 2490 2940 2180 2560 2500.48 0.00 0 0 2980 2770 2610 2400 2240 2690 2320 69 380 500 1630 5 1 13121903 342 26.10 0.89 12 0.01 100.00 2927.00 4395 20240927 -40.61 2100 20250204 24.29 3095 -15.67 20250106 2100 24.29 20250204 4395 -40.61 20240927 2100 24.29 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
6 20250306 120727 57 100.00 KONEX N N N N N 2610 50 2 1.95 1882535 753 35.57 2800 2800 2490 2940 2180 2560 2500.05 0.00 0 0 2980 2770 2610 2400 2240 2690 2320 69 380 500 1630 5 1 13121903 342 26.10 0.89 12 0.01 100.00 2927.00 4395 20240927 -40.61 2100 20250204 24.29 3095 -15.67 20250106 2100 24.29 20250204 4395 -40.61 20240927 2100 24.29 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
7 20250306 110724 57 100.00 KONEX N N N N N 2670 110 2 4.30 1867335 747 35.29 2800 2800 2495 2940 2180 2560 2499.78 0.00 0 0 2980 2770 2610 2400 2240 2690 2320 69 380 500 1630 5 1 13121903 350 26.70 0.91 12 0.01 100.00 2927.00 4395 20240927 -39.25 2100 20250204 27.14 3095 -13.73 20250106 2100 27.14 20250204 4395 -39.25 20240927 2100 27.14 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
8 20250306 100727 57 100.00 KONEX N N N N N 2800 240 2 9.38 2800 1 0.05 2800 2800 2800 2940 2180 2560 2800.00 0.00 0 0 2980 2770 2610 2400 2240 2690 2320 69 380 500 1630 5 1 13121903 367 28.00 0.96 12 0.00 100.00 2927.00 4395 20240927 -36.29 2100 20250204 33.33 3095 -9.53 20250106 2100 33.33 20250204 4395 -36.29 20240927 2100 33.33 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
9 20250306 090731 57 100.00 KONEX N N N N N 2800 240 2 9.38 2800 1 0.05 2800 2800 2800 2940 2180 2560 2800.00 0.00 0 0 2980 2770 2610 2400 2240 2690 2320 69 380 500 1630 5 1 13121903 367 28.00 0.96 12 0.00 100.00 2927.00 4395 20240927 -36.29 2100 20250204 33.33 3095 -9.53 20250106 2100 33.33 20250204 4395 -36.29 20240927 2100 33.33 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
10 20250305 160720 57 100.00 KONEX N N N N N 2560 90 2 3.64 5213270 2117 83.05 2820 2820 2450 2840 2100 2470 2462.57 0.00 0 0 2863 2666 2553 2356 2243 2610 2300 69 370 500 1580 5 1 13121903 336 25.60 0.87 12 0.02 100.00 2927.00 4395 20240927 -41.75 2100 20250204 21.90 3095 -17.29 20250106 2100 21.90 20250204 4395 -41.75 20240927 2100 21.90 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
11 20250305 150722 57 100.00 KONEX N N N N N 2460 -10 5 -0.40 3100090 1259 49.39 2820 2820 2450 2840 2100 2470 2462.34 0.00 0 0 2863 2666 2553 2356 2243 2610 2300 69 370 500 1580 5 1 13121903 323 24.60 0.84 12 0.01 100.00 2927.00 4395 20240927 -44.03 2100 20250204 17.14 3095 -20.52 20250106 2100 17.14 20250204 4395 -44.03 20240927 2100 17.14 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
12 20250305 140721 57 100.00 KONEX N N N N N 2460 -10 5 -0.40 2428925 986 38.68 2820 2820 2460 2840 2100 2470 2463.41 0.00 0 0 2863 2666 2553 2356 2243 2610 2300 69 370 500 1580 5 1 13121903 323 24.60 0.84 12 0.01 100.00 2927.00 4395 20240927 -44.03 2100 20250204 17.14 3095 -20.52 20250106 2100 17.14 20250204 4395 -44.03 20240927 2100 17.14 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N