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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
116100/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
20250318,160815,57,100.00,KONEX,,,N,N,N,N, ,N,830,-30,5,-3.49,537938,665,53.29,731,988,731,989,731,860,808.93,0.00,0,0,976,918,809,751,642,947,780,37,129,500,510,1,1,7439986,62,15.37,0.29,12,0.01,54.00,2863.00,2195,20240726,-62.19,530,20250203,56.60,1095,-24.20,20250116,530,56.60,20250203,2195,-62.19,20240726,530,56.60,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250318,150819,57,100.00,KONEX,,,N,N,N,N, ,N,830,-30,5,-3.49,537938,665,53.29,731,988,731,989,731,860,808.93,0.00,0,0,976,918,809,751,642,947,780,37,129,500,510,1,1,7439986,62,15.37,0.29,12,0.01,54.00,2863.00,2195,20240726,-62.19,530,20250203,56.60,1095,-24.20,20250116,530,56.60,20250203,2195,-62.19,20240726,530,56.60,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250318,140816,57,100.00,KONEX,,,N,N,N,N, ,N,830,-30,5,-3.49,537938,665,53.29,731,988,731,989,731,860,808.93,0.00,0,0,976,918,809,751,642,947,780,37,129,500,510,1,1,7439986,62,15.37,0.29,12,0.01,54.00,2863.00,2195,20240726,-62.19,530,20250203,56.60,1095,-24.20,20250116,530,56.60,20250203,2195,-62.19,20240726,530,56.60,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250318,130816,57,100.00,KONEX,,,N,N,N,N, ,N,731,-129,4,-15.00,537108,664,53.21,731,988,731,989,731,860,808.90,0.00,0,0,976,918,809,751,642,947,780,37,129,500,510,1,1,7439986,54,13.54,0.26,12,0.01,54.00,2863.00,2195,20240726,-66.70,530,20250203,37.92,1095,-33.24,20250116,530,37.92,20250203,2195,-66.70,20240726,530,37.92,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250318,120816,57,100.00,KONEX,,,N,N,N,N, ,N,731,-129,4,-15.00,530529,655,52.48,731,988,731,989,731,860,809.97,0.00,0,0,976,918,809,751,642,947,780,37,129,500,510,1,1,7439986,54,13.54,0.26,12,0.01,54.00,2863.00,2195,20240726,-66.70,530,20250203,37.92,1095,-33.24,20250116,530,37.92,20250203,2195,-66.70,20240726,530,37.92,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250318,110814,57,100.00,KONEX,,,N,N,N,N, ,N,731,-129,4,-15.00,530529,655,52.48,731,988,731,989,731,860,809.97,0.00,0,0,976,918,809,751,642,947,780,37,129,500,510,1,1,7439986,54,13.54,0.26,12,0.01,54.00,2863.00,2195,20240726,-66.70,530,20250203,37.92,1095,-33.24,20250116,530,37.92,20250203,2195,-66.70,20240726,530,37.92,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250318,100817,57,100.00,KONEX,,,N,N,N,N, ,N,900,40,2,4.65,355754,417,33.41,731,988,731,989,731,860,853.13,0.00,0,0,976,918,809,751,642,947,780,37,129,500,510,1,1,7439986,67,16.67,0.31,12,0.01,54.00,2863.00,2195,20240726,-59.00,530,20250203,69.81,1095,-17.81,20250116,530,69.81,20250203,2195,-59.00,20240726,530,69.81,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250318,090820,57,100.00,KONEX,,,N,N,N,N, ,N,860,0,3,0.00,0,0,0.00,0,0,0,989,731,860,0.00,0.00,0,0,976,918,809,751,642,947,780,37,129,500,510,1,1,7439986,64,15.93,0.30,12,0.00,54.00,2863.00,2195,20240726,-60.82,530,20250203,62.26,1095,-21.46,20250116,530,62.26,20250203,2195,-60.82,20240726,530,62.26,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250317,160813,57,100.00,KONEX,,,N,N,N,N, ,N,860,104,2,13.76,1077019,1248,72.73,700,867,700,869,643,756,863.00,0.00,0,0,932,844,800,712,668,822,690,37,113,500,450,1,1,7439986,64,15.93,0.30,12,0.02,54.00,2863.00,2195,20240726,-60.82,530,20250203,62.26,1095,-21.46,20250116,530,62.26,20250203,2195,-60.82,20240726,530,62.26,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250317,150813,57,100.00,KONEX,,,N,N,N,N, ,N,867,111,2,14.68,1567,2,0.12,700,867,700,869,643,756,783.50,0.00,0,0,932,844,800,712,668,822,690,37,113,500,450,1,1,7439986,65,16.06,0.30,12,0.00,54.00,2863.00,2195,20240726,-60.50,530,20250203,63.58,1095,-20.82,20250116,530,63.58,20250203,2195,-60.50,20240726,530,63.58,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250317,140814,57,100.00,KONEX,,,N,N,N,N, ,N,867,111,2,14.68,1567,2,0.12,700,867,700,869,643,756,783.50,0.00,0,0,932,844,800,712,668,822,690,37,113,500,450,1,1,7439986,65,16.06,0.30,12,0.00,54.00,2863.00,2195,20240726,-60.50,530,20250203,63.58,1095,-20.82,20250116,530,63.58,20250203,2195,-60.50,20240726,530,63.58,20250203,0.00,N,116100,500,37 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 20250318 160815 57 100.00 KONEX N N N N N 830 -30 5 -3.49 537938 665 53.29 731 988 731 989 731 860 808.93 0.00 0 0 976 918 809 751 642 947 780 37 129 500 510 1 1 7439986 62 15.37 0.29 12 0.01 54.00 2863.00 2195 20240726 -62.19 530 20250203 56.60 1095 -24.20 20250116 530 56.60 20250203 2195 -62.19 20240726 530 56.60 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
3 20250318 150819 57 100.00 KONEX N N N N N 830 -30 5 -3.49 537938 665 53.29 731 988 731 989 731 860 808.93 0.00 0 0 976 918 809 751 642 947 780 37 129 500 510 1 1 7439986 62 15.37 0.29 12 0.01 54.00 2863.00 2195 20240726 -62.19 530 20250203 56.60 1095 -24.20 20250116 530 56.60 20250203 2195 -62.19 20240726 530 56.60 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
4 20250318 140816 57 100.00 KONEX N N N N N 830 -30 5 -3.49 537938 665 53.29 731 988 731 989 731 860 808.93 0.00 0 0 976 918 809 751 642 947 780 37 129 500 510 1 1 7439986 62 15.37 0.29 12 0.01 54.00 2863.00 2195 20240726 -62.19 530 20250203 56.60 1095 -24.20 20250116 530 56.60 20250203 2195 -62.19 20240726 530 56.60 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
5 20250318 130816 57 100.00 KONEX N N N N N 731 -129 4 -15.00 537108 664 53.21 731 988 731 989 731 860 808.90 0.00 0 0 976 918 809 751 642 947 780 37 129 500 510 1 1 7439986 54 13.54 0.26 12 0.01 54.00 2863.00 2195 20240726 -66.70 530 20250203 37.92 1095 -33.24 20250116 530 37.92 20250203 2195 -66.70 20240726 530 37.92 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
6 20250318 120816 57 100.00 KONEX N N N N N 731 -129 4 -15.00 530529 655 52.48 731 988 731 989 731 860 809.97 0.00 0 0 976 918 809 751 642 947 780 37 129 500 510 1 1 7439986 54 13.54 0.26 12 0.01 54.00 2863.00 2195 20240726 -66.70 530 20250203 37.92 1095 -33.24 20250116 530 37.92 20250203 2195 -66.70 20240726 530 37.92 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
7 20250318 110814 57 100.00 KONEX N N N N N 731 -129 4 -15.00 530529 655 52.48 731 988 731 989 731 860 809.97 0.00 0 0 976 918 809 751 642 947 780 37 129 500 510 1 1 7439986 54 13.54 0.26 12 0.01 54.00 2863.00 2195 20240726 -66.70 530 20250203 37.92 1095 -33.24 20250116 530 37.92 20250203 2195 -66.70 20240726 530 37.92 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
8 20250318 100817 57 100.00 KONEX N N N N N 900 40 2 4.65 355754 417 33.41 731 988 731 989 731 860 853.13 0.00 0 0 976 918 809 751 642 947 780 37 129 500 510 1 1 7439986 67 16.67 0.31 12 0.01 54.00 2863.00 2195 20240726 -59.00 530 20250203 69.81 1095 -17.81 20250116 530 69.81 20250203 2195 -59.00 20240726 530 69.81 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
9 20250318 090820 57 100.00 KONEX N N N N N 860 0 3 0.00 0 0 0.00 0 0 0 989 731 860 0.00 0.00 0 0 976 918 809 751 642 947 780 37 129 500 510 1 1 7439986 64 15.93 0.30 12 0.00 54.00 2863.00 2195 20240726 -60.82 530 20250203 62.26 1095 -21.46 20250116 530 62.26 20250203 2195 -60.82 20240726 530 62.26 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
10 20250317 160813 57 100.00 KONEX N N N N N 860 104 2 13.76 1077019 1248 72.73 700 867 700 869 643 756 863.00 0.00 0 0 932 844 800 712 668 822 690 37 113 500 450 1 1 7439986 64 15.93 0.30 12 0.02 54.00 2863.00 2195 20240726 -60.82 530 20250203 62.26 1095 -21.46 20250116 530 62.26 20250203 2195 -60.82 20240726 530 62.26 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
11 20250317 150813 57 100.00 KONEX N N N N N 867 111 2 14.68 1567 2 0.12 700 867 700 869 643 756 783.50 0.00 0 0 932 844 800 712 668 822 690 37 113 500 450 1 1 7439986 65 16.06 0.30 12 0.00 54.00 2863.00 2195 20240726 -60.50 530 20250203 63.58 1095 -20.82 20250116 530 63.58 20250203 2195 -60.50 20240726 530 63.58 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
12 20250317 140814 57 100.00 KONEX N N N N N 867 111 2 14.68 1567 2 0.12 700 867 700 869 643 756 783.50 0.00 0 0 932 844 800 712 668 822 690 37 113 500 450 1 1 7439986 65 16.06 0.30 12 0.00 54.00 2863.00 2195 20240726 -60.50 530 20250203 63.58 1095 -20.82 20250116 530 63.58 20250203 2195 -60.50 20240726 530 63.58 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N