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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160518,57,100.00,KONEX,,,N,N,N,N, ,N,2695,10,2,0.37,53900,20,166.67,2695,2695,2695,3085,2285,2685,2695.00,0.00,0,0,2691,2687,2686,2682,2681,2687,2682,24,400,500,1710,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250306,150517,57,100.00,KONEX,,,N,N,N,N, ,N,2695,10,2,0.37,53900,20,166.67,2695,2695,2695,3085,2285,2685,2695.00,0.00,0,0,2691,2687,2686,2682,2681,2687,2682,24,400,500,1710,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250306,140516,57,100.00,KONEX,,,N,N,N,N, ,N,2695,10,2,0.37,53900,20,166.67,2695,2695,2695,3085,2285,2685,2695.00,0.00,0,0,2691,2687,2686,2682,2681,2687,2682,24,400,500,1710,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250306,130517,57,100.00,KONEX,,,N,N,N,N, ,N,2695,10,2,0.37,26950,10,83.33,2695,2695,2695,3085,2285,2685,2695.00,0.00,0,0,2691,2687,2686,2682,2681,2687,2682,24,400,500,1710,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250306,120517,57,100.00,KONEX,,,N,N,N,N, ,N,2695,10,2,0.37,26950,10,83.33,2695,2695,2695,3085,2285,2685,2695.00,0.00,0,0,2691,2687,2686,2682,2681,2687,2682,24,400,500,1710,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250306,110515,57,100.00,KONEX,,,N,N,N,N, ,N,2695,10,2,0.37,26950,10,83.33,2695,2695,2695,3085,2285,2685,2695.00,0.00,0,0,2691,2687,2686,2682,2681,2687,2682,24,400,500,1710,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250306,100517,57,100.00,KONEX,,,N,N,N,N, ,N,2695,10,2,0.37,5390,2,16.67,2695,2695,2695,3085,2285,2685,2695.00,0.00,0,0,2691,2687,2686,2682,2681,2687,2682,24,400,500,1710,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250306,090520,57,100.00,KONEX,,,N,N,N,N, ,N,2685,0,3,0.00,0,0,0.00,0,0,0,3085,2285,2685,0.00,0.00,0,0,2691,2687,2686,2682,2681,2687,2682,24,400,500,1710,5,1,4887078,131,4.83,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.99,2400,20250205,11.88,3300,-18.64,20250103,2400,11.88,20250205,4550,-40.99,20240419,2400,11.88,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250305,160512,57,100.00,KONEX,,,N,N,N,N, ,N,2685,5,2,0.19,32230,12,54.55,2690,2690,2685,3080,2280,2680,2685.83,0.00,0,0,2686,2682,2681,2677,2676,2682,2677,24,400,500,1710,5,1,4887078,131,4.83,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.99,2400,20250205,11.88,3300,-18.64,20250103,2400,11.88,20250205,4550,-40.99,20240419,2400,11.88,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250305,150513,57,100.00,KONEX,,,N,N,N,N, ,N,2685,5,2,0.19,32230,12,54.55,2690,2690,2685,3080,2280,2680,2685.83,0.00,0,0,2686,2682,2681,2677,2676,2682,2677,24,400,500,1710,5,1,4887078,131,4.83,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.99,2400,20250205,11.88,3300,-18.64,20250103,2400,11.88,20250205,4550,-40.99,20240419,2400,11.88,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20250305,140512,57,100.00,KONEX,,,N,N,N,N, ,N,2685,5,2,0.19,32230,12,54.55,2690,2690,2685,3080,2280,2680,2685.83,0.00,0,0,2686,2682,2681,2677,2676,2682,2677,24,400,500,1710,5,1,4887078,131,4.83,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.99,2400,20250205,11.88,3300,-18.64,20250103,2400,11.88,20250205,4550,-40.99,20240419,2400,11.88,20250205,0.00,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 20250306 160518 57 100.00 KONEX N N N N N 2695 10 2 0.37 53900 20 166.67 2695 2695 2695 3085 2285 2685 2695.00 0.00 0 0 2691 2687 2686 2682 2681 2687 2682 24 400 500 1710 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
3 20250306 150517 57 100.00 KONEX N N N N N 2695 10 2 0.37 53900 20 166.67 2695 2695 2695 3085 2285 2685 2695.00 0.00 0 0 2691 2687 2686 2682 2681 2687 2682 24 400 500 1710 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
4 20250306 140516 57 100.00 KONEX N N N N N 2695 10 2 0.37 53900 20 166.67 2695 2695 2695 3085 2285 2685 2695.00 0.00 0 0 2691 2687 2686 2682 2681 2687 2682 24 400 500 1710 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
5 20250306 130517 57 100.00 KONEX N N N N N 2695 10 2 0.37 26950 10 83.33 2695 2695 2695 3085 2285 2685 2695.00 0.00 0 0 2691 2687 2686 2682 2681 2687 2682 24 400 500 1710 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
6 20250306 120517 57 100.00 KONEX N N N N N 2695 10 2 0.37 26950 10 83.33 2695 2695 2695 3085 2285 2685 2695.00 0.00 0 0 2691 2687 2686 2682 2681 2687 2682 24 400 500 1710 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
7 20250306 110515 57 100.00 KONEX N N N N N 2695 10 2 0.37 26950 10 83.33 2695 2695 2695 3085 2285 2685 2695.00 0.00 0 0 2691 2687 2686 2682 2681 2687 2682 24 400 500 1710 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
8 20250306 100517 57 100.00 KONEX N N N N N 2695 10 2 0.37 5390 2 16.67 2695 2695 2695 3085 2285 2685 2695.00 0.00 0 0 2691 2687 2686 2682 2681 2687 2682 24 400 500 1710 5 1 4887078 132 4.85 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.77 2400 20250205 12.29 3300 -18.33 20250103 2400 12.29 20250205 4550 -40.77 20240419 2400 12.29 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
9 20250306 090520 57 100.00 KONEX N N N N N 2685 0 3 0.00 0 0 0.00 0 0 0 3085 2285 2685 0.00 0.00 0 0 2691 2687 2686 2682 2681 2687 2682 24 400 500 1710 5 1 4887078 131 4.83 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.99 2400 20250205 11.88 3300 -18.64 20250103 2400 11.88 20250205 4550 -40.99 20240419 2400 11.88 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
10 20250305 160512 57 100.00 KONEX N N N N N 2685 5 2 0.19 32230 12 54.55 2690 2690 2685 3080 2280 2680 2685.83 0.00 0 0 2686 2682 2681 2677 2676 2682 2677 24 400 500 1710 5 1 4887078 131 4.83 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.99 2400 20250205 11.88 3300 -18.64 20250103 2400 11.88 20250205 4550 -40.99 20240419 2400 11.88 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
11 20250305 150513 57 100.00 KONEX N N N N N 2685 5 2 0.19 32230 12 54.55 2690 2690 2685 3080 2280 2680 2685.83 0.00 0 0 2686 2682 2681 2677 2676 2682 2677 24 400 500 1710 5 1 4887078 131 4.83 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.99 2400 20250205 11.88 3300 -18.64 20250103 2400 11.88 20250205 4550 -40.99 20240419 2400 11.88 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N
12 20250305 140512 57 100.00 KONEX N N N N N 2685 5 2 0.19 32230 12 54.55 2690 2690 2685 3080 2280 2680 2685.83 0.00 0 0 2686 2682 2681 2677 2676 2682 2677 24 400 500 1710 5 1 4887078 131 4.83 0.36 12 0.00 556.00 7470.00 4550 20240419 -40.99 2400 20250205 11.88 3300 -18.64 20250103 2400 11.88 20250205 4550 -40.99 20240419 2400 11.88 20250205 0.00 N 052960 500 24 억 0 N N 0 N 00 N