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
229500/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
20250313,161001,57,100.00,KONEX,,,N,N,N,N, ,N,5040,-50,5,-0.98,43266625,8743,369.53,5180,5180,4900,5850,4330,5090,4948.66,0.00,0,0,5423,5256,5103,4936,4783,5340,5020,57,760,500,3050,10,1,11310227,570,-4.35,10.18,12,0.08,-1158.00,495.00,10250,20240229,-50.83,4505,20240906,11.88,6050,-16.69,20250307,4900,2.86,20250313,20500,-75.41,20240313,4505,11.88,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250313,151002,57,100.00,KONEX,,,N,N,N,N, ,N,4935,-155,5,-3.05,41815335,8455,357.35,5180,5180,4900,5850,4330,5090,4945.63,0.00,0,0,5423,5256,5103,4936,4783,5340,5020,57,760,500,3050,5,1,11310227,558,-4.26,9.97,12,0.07,-1158.00,495.00,10250,20240229,-51.85,4505,20240906,9.54,6050,-18.43,20250307,4900,0.71,20250313,20500,-75.93,20240313,4505,9.54,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250313,141002,57,100.00,KONEX,,,N,N,N,N, ,N,4925,-165,5,-3.24,41217190,8334,352.24,5180,5180,4900,5850,4330,5090,4945.67,0.00,0,0,5423,5256,5103,4936,4783,5340,5020,57,760,500,3050,5,1,11310227,557,-4.25,9.95,12,0.07,-1158.00,495.00,10250,20240229,-51.95,4505,20240906,9.32,6050,-18.60,20250307,4900,0.51,20250313,20500,-75.98,20240313,4505,9.32,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250313,131002,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-90,5,-1.77,28626305,5804,245.31,5180,5180,4900,5850,4330,5090,4932.17,0.00,0,0,5423,5256,5103,4936,4783,5340,5020,57,760,500,3050,10,1,11310227,566,-4.32,10.10,12,0.05,-1158.00,495.00,10250,20240229,-51.22,4505,20240906,10.99,6050,-17.36,20250307,4900,2.04,20250313,20500,-75.61,20240313,4505,10.99,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250313,121002,57,100.00,KONEX,,,N,N,N,N, ,N,4930,-160,5,-3.14,28591405,5797,245.01,5180,5180,4900,5850,4330,5090,4932.10,0.00,0,0,5423,5256,5103,4936,4783,5340,5020,57,760,500,3050,5,1,11310227,558,-4.26,9.96,12,0.05,-1158.00,495.00,10250,20240229,-51.90,4505,20240906,9.43,6050,-18.51,20250307,4900,0.61,20250313,20500,-75.95,20240313,4505,9.43,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250313,111003,57,100.00,KONEX,,,N,N,N,N, ,N,5060,-30,5,-0.59,24143155,4895,206.89,5180,5180,4900,5850,4330,5090,4932.21,0.00,0,0,5423,5256,5103,4936,4783,5340,5020,57,760,500,3050,10,1,11310227,572,-4.37,10.22,12,0.04,-1158.00,495.00,10250,20240229,-50.63,4505,20240906,12.32,6050,-16.36,20250307,4900,3.27,20250313,20500,-75.32,20240313,4505,12.32,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250313,101001,57,100.00,KONEX,,,N,N,N,N, ,N,5080,-10,5,-0.20,2325740,457,19.32,5180,5180,5000,5850,4330,5090,5089.15,0.00,0,0,5423,5256,5103,4936,4783,5340,5020,57,760,500,3050,10,1,11310227,575,-4.39,10.26,12,0.00,-1158.00,495.00,10250,20240229,-50.44,4505,20240906,12.76,6050,-16.03,20250307,4900,3.67,20250224,20500,-75.22,20240313,4505,12.76,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250313,091004,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,1093290,213,9.00,5180,5180,5090,5850,4330,5090,5132.82,0.00,0,0,5423,5256,5103,4936,4783,5340,5020,57,760,500,3050,10,1,11310227,576,-4.40,10.28,12,0.00,-1158.00,495.00,10250,20240229,-50.34,4505,20240906,12.99,6050,-15.87,20250307,4900,3.88,20250224,20500,-75.17,20240313,4505,12.99,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250312,160956,57,100.00,KONEX,,,N,N,N,N, ,N,5090,-50,5,-0.97,11829310,2366,91.53,5000,5270,4950,5910,4370,5140,4999.71,0.00,0,0,5506,5322,5166,4982,4826,5245,4905,57,770,500,3080,10,1,11310227,576,-4.40,10.28,12,0.02,-1158.00,495.00,10250,20240228,-50.34,4505,20240906,12.99,6050,-15.87,20250307,4900,3.88,20250224,20500,-75.17,20240312,4505,12.99,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250312,150958,57,100.00,KONEX,,,N,N,N,N, ,N,5090,-50,5,-0.97,11829310,2366,91.53,5000,5270,4950,5910,4370,5140,4999.71,0.00,0,0,5506,5322,5166,4982,4826,5245,4905,57,770,500,3080,10,1,11310227,576,-4.40,10.28,12,0.02,-1158.00,495.00,10250,20240228,-50.34,4505,20240906,12.99,6050,-15.87,20250307,4900,3.88,20250224,20500,-75.17,20240312,4505,12.99,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N
20250312,140955,57,100.00,KONEX,,,N,N,N,N, ,N,5090,-50,5,-0.97,11829310,2366,91.53,5000,5270,4950,5910,4370,5140,4999.71,0.00,0,0,5506,5322,5166,4982,4826,5245,4905,57,770,500,3080,10,1,11310227,576,-4.40,10.28,12,0.02,-1158.00,495.00,10250,20240228,-50.34,4505,20240906,12.99,6050,-15.87,20250307,4900,3.88,20250224,20500,-75.17,20240312,4505,12.99,20240906,0.00,N,229500,500,56 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 161001 57 100.00 KONEX N N N N N 5040 -50 5 -0.98 43266625 8743 369.53 5180 5180 4900 5850 4330 5090 4948.66 0.00 0 0 5423 5256 5103 4936 4783 5340 5020 57 760 500 3050 10 1 11310227 570 -4.35 10.18 12 0.08 -1158.00 495.00 10250 20240229 -50.83 4505 20240906 11.88 6050 -16.69 20250307 4900 2.86 20250313 20500 -75.41 20240313 4505 11.88 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
3 20250313 151002 57 100.00 KONEX N N N N N 4935 -155 5 -3.05 41815335 8455 357.35 5180 5180 4900 5850 4330 5090 4945.63 0.00 0 0 5423 5256 5103 4936 4783 5340 5020 57 760 500 3050 5 1 11310227 558 -4.26 9.97 12 0.07 -1158.00 495.00 10250 20240229 -51.85 4505 20240906 9.54 6050 -18.43 20250307 4900 0.71 20250313 20500 -75.93 20240313 4505 9.54 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
4 20250313 141002 57 100.00 KONEX N N N N N 4925 -165 5 -3.24 41217190 8334 352.24 5180 5180 4900 5850 4330 5090 4945.67 0.00 0 0 5423 5256 5103 4936 4783 5340 5020 57 760 500 3050 5 1 11310227 557 -4.25 9.95 12 0.07 -1158.00 495.00 10250 20240229 -51.95 4505 20240906 9.32 6050 -18.60 20250307 4900 0.51 20250313 20500 -75.98 20240313 4505 9.32 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
5 20250313 131002 57 100.00 KONEX N N N N N 5000 -90 5 -1.77 28626305 5804 245.31 5180 5180 4900 5850 4330 5090 4932.17 0.00 0 0 5423 5256 5103 4936 4783 5340 5020 57 760 500 3050 10 1 11310227 566 -4.32 10.10 12 0.05 -1158.00 495.00 10250 20240229 -51.22 4505 20240906 10.99 6050 -17.36 20250307 4900 2.04 20250313 20500 -75.61 20240313 4505 10.99 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
6 20250313 121002 57 100.00 KONEX N N N N N 4930 -160 5 -3.14 28591405 5797 245.01 5180 5180 4900 5850 4330 5090 4932.10 0.00 0 0 5423 5256 5103 4936 4783 5340 5020 57 760 500 3050 5 1 11310227 558 -4.26 9.96 12 0.05 -1158.00 495.00 10250 20240229 -51.90 4505 20240906 9.43 6050 -18.51 20250307 4900 0.61 20250313 20500 -75.95 20240313 4505 9.43 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
7 20250313 111003 57 100.00 KONEX N N N N N 5060 -30 5 -0.59 24143155 4895 206.89 5180 5180 4900 5850 4330 5090 4932.21 0.00 0 0 5423 5256 5103 4936 4783 5340 5020 57 760 500 3050 10 1 11310227 572 -4.37 10.22 12 0.04 -1158.00 495.00 10250 20240229 -50.63 4505 20240906 12.32 6050 -16.36 20250307 4900 3.27 20250313 20500 -75.32 20240313 4505 12.32 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
8 20250313 101001 57 100.00 KONEX N N N N N 5080 -10 5 -0.20 2325740 457 19.32 5180 5180 5000 5850 4330 5090 5089.15 0.00 0 0 5423 5256 5103 4936 4783 5340 5020 57 760 500 3050 10 1 11310227 575 -4.39 10.26 12 0.00 -1158.00 495.00 10250 20240229 -50.44 4505 20240906 12.76 6050 -16.03 20250307 4900 3.67 20250224 20500 -75.22 20240313 4505 12.76 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
9 20250313 091004 57 100.00 KONEX N N N N N 5090 0 3 0.00 1093290 213 9.00 5180 5180 5090 5850 4330 5090 5132.82 0.00 0 0 5423 5256 5103 4936 4783 5340 5020 57 760 500 3050 10 1 11310227 576 -4.40 10.28 12 0.00 -1158.00 495.00 10250 20240229 -50.34 4505 20240906 12.99 6050 -15.87 20250307 4900 3.88 20250224 20500 -75.17 20240313 4505 12.99 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
10 20250312 160956 57 100.00 KONEX N N N N N 5090 -50 5 -0.97 11829310 2366 91.53 5000 5270 4950 5910 4370 5140 4999.71 0.00 0 0 5506 5322 5166 4982 4826 5245 4905 57 770 500 3080 10 1 11310227 576 -4.40 10.28 12 0.02 -1158.00 495.00 10250 20240228 -50.34 4505 20240906 12.99 6050 -15.87 20250307 4900 3.88 20250224 20500 -75.17 20240312 4505 12.99 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
11 20250312 150958 57 100.00 KONEX N N N N N 5090 -50 5 -0.97 11829310 2366 91.53 5000 5270 4950 5910 4370 5140 4999.71 0.00 0 0 5506 5322 5166 4982 4826 5245 4905 57 770 500 3080 10 1 11310227 576 -4.40 10.28 12 0.02 -1158.00 495.00 10250 20240228 -50.34 4505 20240906 12.99 6050 -15.87 20250307 4900 3.88 20250224 20500 -75.17 20240312 4505 12.99 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N
12 20250312 140955 57 100.00 KONEX N N N N N 5090 -50 5 -0.97 11829310 2366 91.53 5000 5270 4950 5910 4370 5140 4999.71 0.00 0 0 5506 5322 5166 4982 4826 5245 4905 57 770 500 3080 10 1 11310227 576 -4.40 10.28 12 0.02 -1158.00 495.00 10250 20240228 -50.34 4505 20240906 12.99 6050 -15.87 20250307 4900 3.88 20250224 20500 -75.17 20240312 4505 12.99 20240906 0.00 N 229500 500 56 억 0 N N 0 N 00 N