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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160750,57,100.00,KONEX,,,N,N,N,N, ,N,731,94,2,14.76,73100,100,7.72,731,731,731,732,542,637,731.00,0.00,0,0,911,774,705,568,499,842,636,37,95,500,380,1,1,7439986,54,13.54,0.26,12,0.00,54.00,2863.00,2195,20240726,-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
20250307,150754,57,100.00,KONEX,,,N,N,N,N, ,N,731,94,2,14.76,73100,100,7.72,731,731,731,732,542,637,731.00,0.00,0,0,911,774,705,568,499,842,636,37,95,500,380,1,1,7439986,54,13.54,0.26,12,0.00,54.00,2863.00,2195,20240726,-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
20250307,140752,57,100.00,KONEX,,,N,N,N,N, ,N,731,94,2,14.76,73100,100,7.72,731,731,731,732,542,637,731.00,0.00,0,0,911,774,705,568,499,842,636,37,95,500,380,1,1,7439986,54,13.54,0.26,12,0.00,54.00,2863.00,2195,20240726,-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
20250307,130753,57,100.00,KONEX,,,N,N,N,N, ,N,731,94,2,14.76,73100,100,7.72,731,731,731,732,542,637,731.00,0.00,0,0,911,774,705,568,499,842,636,37,95,500,380,1,1,7439986,54,13.54,0.26,12,0.00,54.00,2863.00,2195,20240726,-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
20250307,120753,57,100.00,KONEX,,,N,N,N,N, ,N,731,94,2,14.76,73100,100,7.72,731,731,731,732,542,637,731.00,0.00,0,0,911,774,705,568,499,842,636,37,95,500,380,1,1,7439986,54,13.54,0.26,12,0.00,54.00,2863.00,2195,20240726,-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
20250307,110752,57,100.00,KONEX,,,N,N,N,N, ,N,731,94,2,14.76,73100,100,7.72,731,731,731,732,542,637,731.00,0.00,0,0,911,774,705,568,499,842,636,37,95,500,380,1,1,7439986,54,13.54,0.26,12,0.00,54.00,2863.00,2195,20240726,-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
20250307,100749,57,100.00,KONEX,,,N,N,N,N, ,N,731,94,2,14.76,73100,100,7.72,731,731,731,732,542,637,731.00,0.00,0,0,911,774,705,568,499,842,636,37,95,500,380,1,1,7439986,54,13.54,0.26,12,0.00,54.00,2863.00,2195,20240726,-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
20250307,090755,57,100.00,KONEX,,,N,N,N,N, ,N,637,0,3,0.00,0,0,0.00,0,0,0,732,542,637,0.00,0.00,0,0,911,774,705,568,499,842,636,37,95,500,380,1,1,7439986,47,11.80,0.22,12,0.00,54.00,2863.00,2195,20240726,-70.98,530,20250203,20.19,1095,-41.83,20250116,530,20.19,20250203,2195,-70.98,20240726,530,20.19,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250306,160748,57,100.00,KONEX,,,N,N,N,N, ,N,637,-111,5,-14.84,824766,1296,12960.00,636,842,636,860,636,748,636.39,0.00,0,0,749,748,748,747,747,748,747,37,112,500,440,1,1,7439986,47,11.80,0.22,12,0.02,54.00,2863.00,2195,20240726,-70.98,530,20250203,20.19,1095,-41.83,20250116,530,20.19,20250203,2195,-70.98,20240726,530,20.19,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250306,150747,57,100.00,KONEX,,,N,N,N,N, ,N,840,92,2,12.30,761066,1196,11960.00,636,842,636,860,636,748,636.34,0.00,0,0,749,748,748,747,747,748,747,37,112,500,440,1,1,7439986,62,15.56,0.29,12,0.02,54.00,2863.00,2195,20240726,-61.73,530,20250203,58.49,1095,-23.29,20250116,530,58.49,20250203,2195,-61.73,20240726,530,58.49,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N
20250306,140746,57,100.00,KONEX,,,N,N,N,N, ,N,842,94,2,12.57,636842,1001,10010.00,636,842,636,860,636,748,636.21,0.00,0,0,749,748,748,747,747,748,747,37,112,500,440,1,1,7439986,63,15.59,0.29,12,0.01,54.00,2863.00,2195,20240726,-61.64,530,20250203,58.87,1095,-23.11,20250116,530,58.87,20250203,2195,-61.64,20240726,530,58.87,20250203,0.00,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 20250307 160750 57 100.00 KONEX N N N N N 731 94 2 14.76 73100 100 7.72 731 731 731 732 542 637 731.00 0.00 0 0 911 774 705 568 499 842 636 37 95 500 380 1 1 7439986 54 13.54 0.26 12 0.00 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
3 20250307 150754 57 100.00 KONEX N N N N N 731 94 2 14.76 73100 100 7.72 731 731 731 732 542 637 731.00 0.00 0 0 911 774 705 568 499 842 636 37 95 500 380 1 1 7439986 54 13.54 0.26 12 0.00 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
4 20250307 140752 57 100.00 KONEX N N N N N 731 94 2 14.76 73100 100 7.72 731 731 731 732 542 637 731.00 0.00 0 0 911 774 705 568 499 842 636 37 95 500 380 1 1 7439986 54 13.54 0.26 12 0.00 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
5 20250307 130753 57 100.00 KONEX N N N N N 731 94 2 14.76 73100 100 7.72 731 731 731 732 542 637 731.00 0.00 0 0 911 774 705 568 499 842 636 37 95 500 380 1 1 7439986 54 13.54 0.26 12 0.00 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 20250307 120753 57 100.00 KONEX N N N N N 731 94 2 14.76 73100 100 7.72 731 731 731 732 542 637 731.00 0.00 0 0 911 774 705 568 499 842 636 37 95 500 380 1 1 7439986 54 13.54 0.26 12 0.00 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 20250307 110752 57 100.00 KONEX N N N N N 731 94 2 14.76 73100 100 7.72 731 731 731 732 542 637 731.00 0.00 0 0 911 774 705 568 499 842 636 37 95 500 380 1 1 7439986 54 13.54 0.26 12 0.00 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 20250307 100749 57 100.00 KONEX N N N N N 731 94 2 14.76 73100 100 7.72 731 731 731 732 542 637 731.00 0.00 0 0 911 774 705 568 499 842 636 37 95 500 380 1 1 7439986 54 13.54 0.26 12 0.00 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
9 20250307 090755 57 100.00 KONEX N N N N N 637 0 3 0.00 0 0 0.00 0 0 0 732 542 637 0.00 0.00 0 0 911 774 705 568 499 842 636 37 95 500 380 1 1 7439986 47 11.80 0.22 12 0.00 54.00 2863.00 2195 20240726 -70.98 530 20250203 20.19 1095 -41.83 20250116 530 20.19 20250203 2195 -70.98 20240726 530 20.19 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
10 20250306 160748 57 100.00 KONEX N N N N N 637 -111 5 -14.84 824766 1296 12960.00 636 842 636 860 636 748 636.39 0.00 0 0 749 748 748 747 747 748 747 37 112 500 440 1 1 7439986 47 11.80 0.22 12 0.02 54.00 2863.00 2195 20240726 -70.98 530 20250203 20.19 1095 -41.83 20250116 530 20.19 20250203 2195 -70.98 20240726 530 20.19 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
11 20250306 150747 57 100.00 KONEX N N N N N 840 92 2 12.30 761066 1196 11960.00 636 842 636 860 636 748 636.34 0.00 0 0 749 748 748 747 747 748 747 37 112 500 440 1 1 7439986 62 15.56 0.29 12 0.02 54.00 2863.00 2195 20240726 -61.73 530 20250203 58.49 1095 -23.29 20250116 530 58.49 20250203 2195 -61.73 20240726 530 58.49 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N
12 20250306 140746 57 100.00 KONEX N N N N N 842 94 2 12.57 636842 1001 10010.00 636 842 636 860 636 748 636.21 0.00 0 0 749 748 748 747 747 748 747 37 112 500 440 1 1 7439986 63 15.59 0.29 12 0.01 54.00 2863.00 2195 20240726 -61.64 530 20250203 58.87 1095 -23.11 20250116 530 58.87 20250203 2195 -61.64 20240726 530 58.87 20250203 0.00 N 116100 500 37 억 0 N N 0 N 00 N