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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130813,57,100.00,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
20250317,120813,57,100.00,KONEX,,,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,869,643,756,0.00,0.00,0,0,932,844,800,712,668,822,690,37,113,500,450,1,1,7439986,56,14.00,0.26,12,0.00,54.00,2863.00,2195,20240726,-65.56,530,20250203,42.64,1095,-30.96,20250116,530,42.64,20250203,2195,-65.56,20240726,530,42.64,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250317,110814,57,100.00,KONEX,,,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,869,643,756,0.00,0.00,0,0,932,844,800,712,668,822,690,37,113,500,450,1,1,7439986,56,14.00,0.26,12,0.00,54.00,2863.00,2195,20240726,-65.56,530,20250203,42.64,1095,-30.96,20250116,530,42.64,20250203,2195,-65.56,20240726,530,42.64,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250317,100813,57,100.00,KONEX,,,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,869,643,756,0.00,0.00,0,0,932,844,800,712,668,822,690,37,113,500,450,1,1,7439986,56,14.00,0.26,12,0.00,54.00,2863.00,2195,20240726,-65.56,530,20250203,42.64,1095,-30.96,20250116,530,42.64,20250203,2195,-65.56,20240726,530,42.64,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250317,090815,57,100.00,KONEX,,,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,869,643,756,0.00,0.00,0,0,932,844,800,712,668,822,690,37,113,500,450,1,1,7439986,56,14.00,0.26,12,0.00,54.00,2863.00,2195,20240726,-65.56,530,20250203,42.64,1095,-30.96,20250116,530,42.64,20250203,2195,-65.56,20240726,530,42.64,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250314,160811,57,100.00,KONEX,,,N,N,N,N, ,N,756,-133,4,-14.96,1297428,1716,34320.00,888,888,756,1022,756,889,756.08,0.00,0,0,889,889,889,889,889,889,889,37,133,500,530,1,1,7439986,56,14.00,0.26,12,0.02,54.00,2863.00,2195,20240726,-65.56,530,20250203,42.64,1095,-30.96,20250116,530,42.64,20250203,2195,-65.56,20240726,530,42.64,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250314,150816,57,100.00,KONEX,,,N,N,N,N, ,N,756,-133,4,-14.96,1644,2,40.00,888,888,756,1022,756,889,822.00,0.00,0,0,889,889,889,889,889,889,889,37,133,500,530,1,1,7439986,56,14.00,0.26,12,0.00,54.00,2863.00,2195,20240726,-65.56,530,20250203,42.64,1095,-30.96,20250116,530,42.64,20250203,2195,-65.56,20240726,530,42.64,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250314,140811,57,100.00,KONEX,,,N,N,N,N, ,N,888,-1,5,-0.11,888,1,20.00,888,888,888,1022,756,889,888.00,0.00,0,0,889,889,889,889,889,889,889,37,133,500,530,1,1,7439986,66,16.44,0.31,12,0.00,54.00,2863.00,2195,20240726,-59.54,530,20250203,67.55,1095,-18.90,20250116,530,67.55,20250203,2195,-59.54,20240726,530,67.55,20250203,0.00,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 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
3 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
4 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
5 20250317 130813 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
6 20250317 120813 57 100.00 KONEX N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 869 643 756 0.00 0.00 0 0 932 844 800 712 668 822 690 37 113 500 450 1 1 7439986 56 14.00 0.26 12 0.00 54.00 2863.00 2195 20240726 -65.56 530 20250203 42.64 1095 -30.96 20250116 530 42.64 20250203 2195 -65.56 20240726 530 42.64 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
7 20250317 110814 57 100.00 KONEX N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 869 643 756 0.00 0.00 0 0 932 844 800 712 668 822 690 37 113 500 450 1 1 7439986 56 14.00 0.26 12 0.00 54.00 2863.00 2195 20240726 -65.56 530 20250203 42.64 1095 -30.96 20250116 530 42.64 20250203 2195 -65.56 20240726 530 42.64 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
8 20250317 100813 57 100.00 KONEX N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 869 643 756 0.00 0.00 0 0 932 844 800 712 668 822 690 37 113 500 450 1 1 7439986 56 14.00 0.26 12 0.00 54.00 2863.00 2195 20240726 -65.56 530 20250203 42.64 1095 -30.96 20250116 530 42.64 20250203 2195 -65.56 20240726 530 42.64 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
9 20250317 090815 57 100.00 KONEX N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 869 643 756 0.00 0.00 0 0 932 844 800 712 668 822 690 37 113 500 450 1 1 7439986 56 14.00 0.26 12 0.00 54.00 2863.00 2195 20240726 -65.56 530 20250203 42.64 1095 -30.96 20250116 530 42.64 20250203 2195 -65.56 20240726 530 42.64 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
10 20250314 160811 57 100.00 KONEX N N N N N 756 -133 4 -14.96 1297428 1716 34320.00 888 888 756 1022 756 889 756.08 0.00 0 0 889 889 889 889 889 889 889 37 133 500 530 1 1 7439986 56 14.00 0.26 12 0.02 54.00 2863.00 2195 20240726 -65.56 530 20250203 42.64 1095 -30.96 20250116 530 42.64 20250203 2195 -65.56 20240726 530 42.64 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
11 20250314 150816 57 100.00 KONEX N N N N N 756 -133 4 -14.96 1644 2 40.00 888 888 756 1022 756 889 822.00 0.00 0 0 889 889 889 889 889 889 889 37 133 500 530 1 1 7439986 56 14.00 0.26 12 0.00 54.00 2863.00 2195 20240726 -65.56 530 20250203 42.64 1095 -30.96 20250116 530 42.64 20250203 2195 -65.56 20240726 530 42.64 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
12 20250314 140811 57 100.00 KONEX N N N N N 888 -1 5 -0.11 888 1 20.00 888 888 888 1022 756 889 888.00 0.00 0 0 889 889 889 889 889 889 889 37 133 500 530 1 1 7439986 66 16.44 0.31 12 0.00 54.00 2863.00 2195 20240726 -59.54 530 20250203 67.55 1095 -18.90 20250116 530 67.55 20250203 2195 -59.54 20240726 530 67.55 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N