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
052960/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
20250318,160534,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2693,2596,2498,2401,2303,2547,2352,24,375,500,1600,5,1,4887078,122,4.50,0.33,12,0.00,556.00,7470.00,4550,20240419,-45.05,2400,20250205,4.17,3300,-24.24,20250103,2400,4.17,20250205,4550,-45.05,20240419,2400,4.17,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250318,150537,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2693,2596,2498,2401,2303,2547,2352,24,375,500,1600,5,1,4887078,122,4.50,0.33,12,0.00,556.00,7470.00,4550,20240419,-45.05,2400,20250205,4.17,3300,-24.24,20250103,2400,4.17,20250205,4550,-45.05,20240419,2400,4.17,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250318,140536,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2693,2596,2498,2401,2303,2547,2352,24,375,500,1600,5,1,4887078,122,4.50,0.33,12,0.00,556.00,7470.00,4550,20240419,-45.05,2400,20250205,4.17,3300,-24.24,20250103,2400,4.17,20250205,4550,-45.05,20240419,2400,4.17,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250318,130535,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2693,2596,2498,2401,2303,2547,2352,24,375,500,1600,5,1,4887078,122,4.50,0.33,12,0.00,556.00,7470.00,4550,20240419,-45.05,2400,20250205,4.17,3300,-24.24,20250103,2400,4.17,20250205,4550,-45.05,20240419,2400,4.17,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250318,120535,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2693,2596,2498,2401,2303,2547,2352,24,375,500,1600,5,1,4887078,122,4.50,0.33,12,0.00,556.00,7470.00,4550,20240419,-45.05,2400,20250205,4.17,3300,-24.24,20250103,2400,4.17,20250205,4550,-45.05,20240419,2400,4.17,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250318,110534,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2693,2596,2498,2401,2303,2547,2352,24,375,500,1600,5,1,4887078,122,4.50,0.33,12,0.00,556.00,7470.00,4550,20240419,-45.05,2400,20250205,4.17,3300,-24.24,20250103,2400,4.17,20250205,4550,-45.05,20240419,2400,4.17,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250318,100536,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2693,2596,2498,2401,2303,2547,2352,24,375,500,1600,5,1,4887078,122,4.50,0.33,12,0.00,556.00,7470.00,4550,20240419,-45.05,2400,20250205,4.17,3300,-24.24,20250103,2400,4.17,20250205,4550,-45.05,20240419,2400,4.17,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250318,090537,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2693,2596,2498,2401,2303,2547,2352,24,375,500,1600,5,1,4887078,122,4.50,0.33,12,0.00,556.00,7470.00,4550,20240419,-45.05,2400,20250205,4.17,3300,-24.24,20250103,2400,4.17,20250205,4550,-45.05,20240419,2400,4.17,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250317,160534,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2500,-95,5,-3.66,10090,4,200.00,2595,2595,2400,2980,2210,2595,2522.50,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,122,4.50,0.33,12,0.00,556.00,7470.00,4550,20240419,-45.05,2400,20250317,4.17,3300,-24.24,20250103,2400,4.17,20250317,4550,-45.05,20240419,2400,4.17,20250317,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250317,150534,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2500,-95,5,-3.66,10090,4,200.00,2595,2595,2400,2980,2210,2595,2522.50,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,122,4.50,0.33,12,0.00,556.00,7470.00,4550,20240419,-45.05,2400,20250317,4.17,3300,-24.24,20250103,2400,4.17,20250317,4550,-45.05,20240419,2400,4.17,20250317,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250317,140535,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,5190,2,100.00,2595,2595,2595,2980,2210,2595,2595.00,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,24,385,500,1660,5,1,4887078,127,4.67,0.35,12,0.00,556.00,7470.00,4550,20240419,-42.97,2400,20250205,8.12,3300,-21.36,20250103,2400,8.12,20250205,4550,-42.97,20240419,2400,8.12,20250205,0.00,N,052960,500,24 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 160534 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2693 2596 2498 2401 2303 2547 2352 24 375 500 1600 5 1 4887078 122 4.50 0.33 12 0.00 556.00 7470.00 4550 20240419 -45.05 2400 20250205 4.17 3300 -24.24 20250103 2400 4.17 20250205 4550 -45.05 20240419 2400 4.17 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
3 20250318 150537 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2693 2596 2498 2401 2303 2547 2352 24 375 500 1600 5 1 4887078 122 4.50 0.33 12 0.00 556.00 7470.00 4550 20240419 -45.05 2400 20250205 4.17 3300 -24.24 20250103 2400 4.17 20250205 4550 -45.05 20240419 2400 4.17 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
4 20250318 140536 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2693 2596 2498 2401 2303 2547 2352 24 375 500 1600 5 1 4887078 122 4.50 0.33 12 0.00 556.00 7470.00 4550 20240419 -45.05 2400 20250205 4.17 3300 -24.24 20250103 2400 4.17 20250205 4550 -45.05 20240419 2400 4.17 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
5 20250318 130535 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2693 2596 2498 2401 2303 2547 2352 24 375 500 1600 5 1 4887078 122 4.50 0.33 12 0.00 556.00 7470.00 4550 20240419 -45.05 2400 20250205 4.17 3300 -24.24 20250103 2400 4.17 20250205 4550 -45.05 20240419 2400 4.17 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
6 20250318 120535 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2693 2596 2498 2401 2303 2547 2352 24 375 500 1600 5 1 4887078 122 4.50 0.33 12 0.00 556.00 7470.00 4550 20240419 -45.05 2400 20250205 4.17 3300 -24.24 20250103 2400 4.17 20250205 4550 -45.05 20240419 2400 4.17 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
7 20250318 110534 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2693 2596 2498 2401 2303 2547 2352 24 375 500 1600 5 1 4887078 122 4.50 0.33 12 0.00 556.00 7470.00 4550 20240419 -45.05 2400 20250205 4.17 3300 -24.24 20250103 2400 4.17 20250205 4550 -45.05 20240419 2400 4.17 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
8 20250318 100536 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2693 2596 2498 2401 2303 2547 2352 24 375 500 1600 5 1 4887078 122 4.50 0.33 12 0.00 556.00 7470.00 4550 20240419 -45.05 2400 20250205 4.17 3300 -24.24 20250103 2400 4.17 20250205 4550 -45.05 20240419 2400 4.17 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
9 20250318 090537 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2693 2596 2498 2401 2303 2547 2352 24 375 500 1600 5 1 4887078 122 4.50 0.33 12 0.00 556.00 7470.00 4550 20240419 -45.05 2400 20250205 4.17 3300 -24.24 20250103 2400 4.17 20250205 4550 -45.05 20240419 2400 4.17 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
10 20250317 160534 57 100.00 KONEX 신저가 N N N N N 2500 -95 5 -3.66 10090 4 200.00 2595 2595 2400 2980 2210 2595 2522.50 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 122 4.50 0.33 12 0.00 556.00 7470.00 4550 20240419 -45.05 2400 20250317 4.17 3300 -24.24 20250103 2400 4.17 20250317 4550 -45.05 20240419 2400 4.17 20250317 0.00 N 052960 500 24 억 0 N N 0 N 00 N
11 20250317 150534 57 100.00 KONEX 신저가 N N N N N 2500 -95 5 -3.66 10090 4 200.00 2595 2595 2400 2980 2210 2595 2522.50 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 122 4.50 0.33 12 0.00 556.00 7470.00 4550 20240419 -45.05 2400 20250317 4.17 3300 -24.24 20250103 2400 4.17 20250317 4550 -45.05 20240419 2400 4.17 20250317 0.00 N 052960 500 24 억 0 N N 0 N 00 N
12 20250317 140535 57 100.00 KONEX N N N N N 2595 0 3 0.00 5190 2 100.00 2595 2595 2595 2980 2210 2595 2595.00 0.00 0 0 2595 2595 2595 2595 2595 2595 2595 24 385 500 1660 5 1 4887078 127 4.67 0.35 12 0.00 556.00 7470.00 4550 20240419 -42.97 2400 20250205 8.12 3300 -21.36 20250103 2400 8.12 20250205 4550 -42.97 20240419 2400 8.12 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N