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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160837,57,100.00,KONEX,,,N,N,N,N, ,N,800,-80,5,-9.09,491919,626,626.00,1010,1010,761,1012,748,880,785.81,0.00,0,0,880,880,880,880,880,880,880,37,132,500,520,1,1,7439986,60,14.81,0.28,12,0.01,54.00,2863.00,2195,20240726,-63.55,530,20250203,50.94,1095,-26.94,20250116,530,50.94,20250203,2195,-63.55,20240726,530,50.94,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250321,150821,57,100.00,KONEX,,,N,N,N,N, ,N,774,-106,5,-12.05,411919,526,526.00,1010,1010,761,1012,748,880,783.12,0.00,0,0,880,880,880,880,880,880,880,37,132,500,520,1,1,7439986,58,14.33,0.27,12,0.01,54.00,2863.00,2195,20240726,-64.74,530,20250203,46.04,1095,-29.32,20250116,530,46.04,20250203,2195,-64.74,20240726,530,46.04,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250321,140821,57,100.00,KONEX,,,N,N,N,N, ,N,774,-106,5,-12.05,411919,526,526.00,1010,1010,761,1012,748,880,783.12,0.00,0,0,880,880,880,880,880,880,880,37,132,500,520,1,1,7439986,58,14.33,0.27,12,0.01,54.00,2863.00,2195,20240726,-64.74,530,20250203,46.04,1095,-29.32,20250116,530,46.04,20250203,2195,-64.74,20240726,530,46.04,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250321,130822,57,100.00,KONEX,,,N,N,N,N, ,N,774,-106,5,-12.05,411919,526,526.00,1010,1010,761,1012,748,880,783.12,0.00,0,0,880,880,880,880,880,880,880,37,132,500,520,1,1,7439986,58,14.33,0.27,12,0.01,54.00,2863.00,2195,20240726,-64.74,530,20250203,46.04,1095,-29.32,20250116,530,46.04,20250203,2195,-64.74,20240726,530,46.04,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250321,120823,57,100.00,KONEX,,,N,N,N,N, ,N,774,-106,5,-12.05,411919,526,526.00,1010,1010,761,1012,748,880,783.12,0.00,0,0,880,880,880,880,880,880,880,37,132,500,520,1,1,7439986,58,14.33,0.27,12,0.01,54.00,2863.00,2195,20240726,-64.74,530,20250203,46.04,1095,-29.32,20250116,530,46.04,20250203,2195,-64.74,20240726,530,46.04,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250321,110822,57,100.00,KONEX,,,N,N,N,N, ,N,761,-119,5,-13.52,21557,28,28.00,1010,1010,761,1012,748,880,769.89,0.00,0,0,880,880,880,880,880,880,880,37,132,500,520,1,1,7439986,57,14.09,0.27,12,0.00,54.00,2863.00,2195,20240726,-65.33,530,20250203,43.58,1095,-30.50,20250116,530,43.58,20250203,2195,-65.33,20240726,530,43.58,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250321,100824,57,100.00,KONEX,,,N,N,N,N, ,N,1010,130,2,14.77,1010,1,1.00,1010,1010,1010,1012,748,880,1010.00,0.00,0,0,880,880,880,880,880,880,880,37,132,500,520,1,1,7439986,75,18.70,0.35,12,0.00,54.00,2863.00,2195,20240726,-53.99,530,20250203,90.57,1095,-7.76,20250116,530,90.57,20250203,2195,-53.99,20240726,530,90.57,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250321,090827,57,100.00,KONEX,,,N,N,N,N, ,N,1010,130,2,14.77,1010,1,1.00,1010,1010,1010,1012,748,880,1010.00,0.00,0,0,880,880,880,880,880,880,880,37,132,500,520,1,1,7439986,75,18.70,0.35,12,0.00,54.00,2863.00,2195,20240726,-53.99,530,20250203,90.57,1095,-7.76,20250116,530,90.57,20250203,2195,-53.99,20240726,530,90.57,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250320,161305,57,100.00,KONEX,,,N,N,N,N, ,N,880,0,3,0.00,88000,100,1.86,880,880,880,1012,748,880,880.00,0.00,0,0,996,938,822,764,648,967,793,37,132,500,520,1,1,7439986,65,16.30,0.31,12,0.00,54.00,2863.00,2195,20240726,-59.91,530,20250203,66.04,1095,-19.63,20250116,530,66.04,20250203,2195,-59.91,20240726,530,66.04,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250320,150820,57,100.00,KONEX,,,N,N,N,N, ,N,880,0,3,0.00,0,0,0.00,0,0,0,1012,748,880,0.00,0.00,0,0,996,938,822,764,648,967,793,37,132,500,520,1,1,7439986,65,16.30,0.31,12,0.00,54.00,2863.00,2195,20240726,-59.91,530,20250203,66.04,1095,-19.63,20250116,530,66.04,20250203,2195,-59.91,20240726,530,66.04,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250320,140824,57,100.00,KONEX,,,N,N,N,N, ,N,880,0,3,0.00,0,0,0.00,0,0,0,1012,748,880,0.00,0.00,0,0,996,938,822,764,648,967,793,37,132,500,520,1,1,7439986,65,16.30,0.31,12,0.00,54.00,2863.00,2195,20240726,-59.91,530,20250203,66.04,1095,-19.63,20250116,530,66.04,20250203,2195,-59.91,20240726,530,66.04,20250203,0.00,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 20250321 160837 57 100.00 KONEX N N N N N 800 -80 5 -9.09 491919 626 626.00 1010 1010 761 1012 748 880 785.81 0.00 0 0 880 880 880 880 880 880 880 37 132 500 520 1 1 7439986 60 14.81 0.28 12 0.01 54.00 2863.00 2195 20240726 -63.55 530 20250203 50.94 1095 -26.94 20250116 530 50.94 20250203 2195 -63.55 20240726 530 50.94 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
3 20250321 150821 57 100.00 KONEX N N N N N 774 -106 5 -12.05 411919 526 526.00 1010 1010 761 1012 748 880 783.12 0.00 0 0 880 880 880 880 880 880 880 37 132 500 520 1 1 7439986 58 14.33 0.27 12 0.01 54.00 2863.00 2195 20240726 -64.74 530 20250203 46.04 1095 -29.32 20250116 530 46.04 20250203 2195 -64.74 20240726 530 46.04 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
4 20250321 140821 57 100.00 KONEX N N N N N 774 -106 5 -12.05 411919 526 526.00 1010 1010 761 1012 748 880 783.12 0.00 0 0 880 880 880 880 880 880 880 37 132 500 520 1 1 7439986 58 14.33 0.27 12 0.01 54.00 2863.00 2195 20240726 -64.74 530 20250203 46.04 1095 -29.32 20250116 530 46.04 20250203 2195 -64.74 20240726 530 46.04 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
5 20250321 130822 57 100.00 KONEX N N N N N 774 -106 5 -12.05 411919 526 526.00 1010 1010 761 1012 748 880 783.12 0.00 0 0 880 880 880 880 880 880 880 37 132 500 520 1 1 7439986 58 14.33 0.27 12 0.01 54.00 2863.00 2195 20240726 -64.74 530 20250203 46.04 1095 -29.32 20250116 530 46.04 20250203 2195 -64.74 20240726 530 46.04 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
6 20250321 120823 57 100.00 KONEX N N N N N 774 -106 5 -12.05 411919 526 526.00 1010 1010 761 1012 748 880 783.12 0.00 0 0 880 880 880 880 880 880 880 37 132 500 520 1 1 7439986 58 14.33 0.27 12 0.01 54.00 2863.00 2195 20240726 -64.74 530 20250203 46.04 1095 -29.32 20250116 530 46.04 20250203 2195 -64.74 20240726 530 46.04 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
7 20250321 110822 57 100.00 KONEX N N N N N 761 -119 5 -13.52 21557 28 28.00 1010 1010 761 1012 748 880 769.89 0.00 0 0 880 880 880 880 880 880 880 37 132 500 520 1 1 7439986 57 14.09 0.27 12 0.00 54.00 2863.00 2195 20240726 -65.33 530 20250203 43.58 1095 -30.50 20250116 530 43.58 20250203 2195 -65.33 20240726 530 43.58 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
8 20250321 100824 57 100.00 KONEX N N N N N 1010 130 2 14.77 1010 1 1.00 1010 1010 1010 1012 748 880 1010.00 0.00 0 0 880 880 880 880 880 880 880 37 132 500 520 1 1 7439986 75 18.70 0.35 12 0.00 54.00 2863.00 2195 20240726 -53.99 530 20250203 90.57 1095 -7.76 20250116 530 90.57 20250203 2195 -53.99 20240726 530 90.57 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
9 20250321 090827 57 100.00 KONEX N N N N N 1010 130 2 14.77 1010 1 1.00 1010 1010 1010 1012 748 880 1010.00 0.00 0 0 880 880 880 880 880 880 880 37 132 500 520 1 1 7439986 75 18.70 0.35 12 0.00 54.00 2863.00 2195 20240726 -53.99 530 20250203 90.57 1095 -7.76 20250116 530 90.57 20250203 2195 -53.99 20240726 530 90.57 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
10 20250320 161305 57 100.00 KONEX N N N N N 880 0 3 0.00 88000 100 1.86 880 880 880 1012 748 880 880.00 0.00 0 0 996 938 822 764 648 967 793 37 132 500 520 1 1 7439986 65 16.30 0.31 12 0.00 54.00 2863.00 2195 20240726 -59.91 530 20250203 66.04 1095 -19.63 20250116 530 66.04 20250203 2195 -59.91 20240726 530 66.04 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
11 20250320 150820 57 100.00 KONEX N N N N N 880 0 3 0.00 0 0 0.00 0 0 0 1012 748 880 0.00 0.00 0 0 996 938 822 764 648 967 793 37 132 500 520 1 1 7439986 65 16.30 0.31 12 0.00 54.00 2863.00 2195 20240726 -59.91 530 20250203 66.04 1095 -19.63 20250116 530 66.04 20250203 2195 -59.91 20240726 530 66.04 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
12 20250320 140824 57 100.00 KONEX N N N N N 880 0 3 0.00 0 0 0.00 0 0 0 1012 748 880 0.00 0.00 0 0 996 938 822 764 648 967 793 37 132 500 520 1 1 7439986 65 16.30 0.31 12 0.00 54.00 2863.00 2195 20240726 -59.91 530 20250203 66.04 1095 -19.63 20250116 530 66.04 20250203 2195 -59.91 20240726 530 66.04 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N