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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160746,57,100.00,KONEX,,,N,N,N,N, ,N,2565,-20,5,-0.77,14712655,5840,116.64,2880,2880,2485,2970,2200,2585,2519.29,0.00,0,0,3048,2816,2658,2426,2268,2737,2347,69,385,500,1650,5,1,13121903,337,25.65,0.88,12,0.04,100.00,2927.00,4395,20240927,-41.64,2100,20250204,22.14,3095,-17.12,20250106,2100,22.14,20250204,4395,-41.64,20240927,2100,22.14,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250313,150747,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-90,5,-3.48,9380000,3759,75.07,2880,2880,2485,2970,2200,2585,2495.34,0.00,0,0,3048,2816,2658,2426,2268,2737,2347,69,385,500,1650,5,1,13121903,327,24.95,0.85,12,0.03,100.00,2927.00,4395,20240927,-43.23,2100,20250204,18.81,3095,-19.39,20250106,2100,18.81,20250204,4395,-43.23,20240927,2100,18.81,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250313,140746,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-85,5,-3.29,7631650,3056,61.03,2880,2880,2490,2970,2200,2585,2497.27,0.00,0,0,3048,2816,2658,2426,2268,2737,2347,69,385,500,1650,5,1,13121903,328,25.00,0.85,12,0.02,100.00,2927.00,4395,20240927,-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
20250313,130747,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-85,5,-3.29,7371650,2952,58.96,2880,2880,2490,2970,2200,2585,2497.17,0.00,0,0,3048,2816,2658,2426,2268,2737,2347,69,385,500,1650,5,1,13121903,328,25.00,0.85,12,0.02,100.00,2927.00,4395,20240927,-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
20250313,120746,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-85,5,-3.29,7319150,2931,58.54,2880,2880,2490,2970,2200,2585,2497.15,0.00,0,0,3048,2816,2658,2426,2268,2737,2347,69,385,500,1650,5,1,13121903,328,25.00,0.85,12,0.02,100.00,2927.00,4395,20240927,-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
20250313,110747,57,100.00,KONEX,,,N,N,N,N, ,N,2570,-15,5,-0.58,6051425,2424,48.41,2880,2880,2490,2970,2200,2585,2496.46,0.00,0,0,3048,2816,2658,2426,2268,2737,2347,69,385,500,1650,5,1,13121903,337,25.70,0.88,12,0.02,100.00,2927.00,4395,20240927,-41.52,2100,20250204,22.38,3095,-16.96,20250106,2100,22.38,20250204,4395,-41.52,20240927,2100,22.38,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250313,100745,57,100.00,KONEX,,,N,N,N,N, ,N,2490,-95,5,-3.68,2500835,1004,20.05,2880,2880,2490,2970,2200,2585,2490.87,0.00,0,0,3048,2816,2658,2426,2268,2737,2347,69,385,500,1650,5,1,13121903,327,24.90,0.85,12,0.01,100.00,2927.00,4395,20240927,-43.34,2100,20250204,18.57,3095,-19.55,20250106,2100,18.57,20250204,4395,-43.34,20240927,2100,18.57,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20250313,090748,57,100.00,KONEX,,,N,N,N,N, ,N,2880,295,2,11.41,5760,2,0.04,2880,2880,2880,2970,2200,2585,2880.00,0.00,0,0,3048,2816,2658,2426,2268,2737,2347,69,385,500,1650,5,1,13121903,378,28.80,0.98,12,0.00,100.00,2927.00,4395,20240927,-34.47,2100,20250204,37.14,3095,-6.95,20250106,2100,37.14,20250204,4395,-34.47,20240927,2100,37.14,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
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
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 20250313 160746 57 100.00 KONEX N N N N N 2565 -20 5 -0.77 14712655 5840 116.64 2880 2880 2485 2970 2200 2585 2519.29 0.00 0 0 3048 2816 2658 2426 2268 2737 2347 69 385 500 1650 5 1 13121903 337 25.65 0.88 12 0.04 100.00 2927.00 4395 20240927 -41.64 2100 20250204 22.14 3095 -17.12 20250106 2100 22.14 20250204 4395 -41.64 20240927 2100 22.14 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
3 20250313 150747 57 100.00 KONEX N N N N N 2495 -90 5 -3.48 9380000 3759 75.07 2880 2880 2485 2970 2200 2585 2495.34 0.00 0 0 3048 2816 2658 2426 2268 2737 2347 69 385 500 1650 5 1 13121903 327 24.95 0.85 12 0.03 100.00 2927.00 4395 20240927 -43.23 2100 20250204 18.81 3095 -19.39 20250106 2100 18.81 20250204 4395 -43.23 20240927 2100 18.81 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
4 20250313 140746 57 100.00 KONEX N N N N N 2500 -85 5 -3.29 7631650 3056 61.03 2880 2880 2490 2970 2200 2585 2497.27 0.00 0 0 3048 2816 2658 2426 2268 2737 2347 69 385 500 1650 5 1 13121903 328 25.00 0.85 12 0.02 100.00 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
5 20250313 130747 57 100.00 KONEX N N N N N 2500 -85 5 -3.29 7371650 2952 58.96 2880 2880 2490 2970 2200 2585 2497.17 0.00 0 0 3048 2816 2658 2426 2268 2737 2347 69 385 500 1650 5 1 13121903 328 25.00 0.85 12 0.02 100.00 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
6 20250313 120746 57 100.00 KONEX N N N N N 2500 -85 5 -3.29 7319150 2931 58.54 2880 2880 2490 2970 2200 2585 2497.15 0.00 0 0 3048 2816 2658 2426 2268 2737 2347 69 385 500 1650 5 1 13121903 328 25.00 0.85 12 0.02 100.00 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
7 20250313 110747 57 100.00 KONEX N N N N N 2570 -15 5 -0.58 6051425 2424 48.41 2880 2880 2490 2970 2200 2585 2496.46 0.00 0 0 3048 2816 2658 2426 2268 2737 2347 69 385 500 1650 5 1 13121903 337 25.70 0.88 12 0.02 100.00 2927.00 4395 20240927 -41.52 2100 20250204 22.38 3095 -16.96 20250106 2100 22.38 20250204 4395 -41.52 20240927 2100 22.38 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
8 20250313 100745 57 100.00 KONEX N N N N N 2490 -95 5 -3.68 2500835 1004 20.05 2880 2880 2490 2970 2200 2585 2490.87 0.00 0 0 3048 2816 2658 2426 2268 2737 2347 69 385 500 1650 5 1 13121903 327 24.90 0.85 12 0.01 100.00 2927.00 4395 20240927 -43.34 2100 20250204 18.57 3095 -19.55 20250106 2100 18.57 20250204 4395 -43.34 20240927 2100 18.57 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
9 20250313 090748 57 100.00 KONEX N N N N N 2880 295 2 11.41 5760 2 0.04 2880 2880 2880 2970 2200 2585 2880.00 0.00 0 0 3048 2816 2658 2426 2268 2737 2347 69 385 500 1650 5 1 13121903 378 28.80 0.98 12 0.00 100.00 2927.00 4395 20240927 -34.47 2100 20250204 37.14 3095 -6.95 20250106 2100 37.14 20250204 4395 -34.47 20240927 2100 37.14 20250204 0.00 N 102950 500 69 억 0 N N 0 N 00 N
10 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
11 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
12 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