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
327610/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
20250306,161105,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-140,5,-2.72,956760,194,14.70,5040,5040,4850,5910,4370,5140,4931.75,0.44,0,0,5833,5486,5243,4896,4653,5365,4775,42,770,500,3180,10,1,8441715,422,-20.92,-5.42,12,0.00,-239.00,-922.00,10000,20240229,-50.00,4510,20241217,10.86,6390,-21.75,20250203,4605,8.58,20250227,9150,-45.36,20240325,4510,10.86,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250306,151105,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-140,5,-2.72,956760,194,14.70,5040,5040,4850,5910,4370,5140,4931.75,0.44,0,0,5833,5486,5243,4896,4653,5365,4775,42,770,500,3180,10,1,8441715,422,-20.92,-5.42,12,0.00,-239.00,-922.00,10000,20240229,-50.00,4510,20241217,10.86,6390,-21.75,20250203,4605,8.58,20250227,9150,-45.36,20240325,4510,10.86,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250306,141105,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-140,5,-2.72,956760,194,14.70,5040,5040,4850,5910,4370,5140,4931.75,0.44,0,0,5833,5486,5243,4896,4653,5365,4775,42,770,500,3180,10,1,8441715,422,-20.92,-5.42,12,0.00,-239.00,-922.00,10000,20240229,-50.00,4510,20241217,10.86,6390,-21.75,20250203,4605,8.58,20250227,9150,-45.36,20240325,4510,10.86,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250306,131104,57,100.00,KONEX,,,N,N,N,N, ,N,4850,-290,5,-5.64,826760,168,12.73,5040,5040,4850,5910,4370,5140,4921.19,0.44,0,0,5833,5486,5243,4896,4653,5365,4775,42,770,500,3180,5,1,8441715,409,-20.29,-5.26,12,0.00,-239.00,-922.00,10000,20240229,-51.50,4510,20241217,7.54,6390,-24.10,20250203,4605,5.32,20250227,9150,-46.99,20240325,4510,7.54,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250306,121104,57,100.00,KONEX,,,N,N,N,N, ,N,5040,-100,5,-1.95,95760,19,1.44,5040,5040,5040,5910,4370,5140,5040.00,0.44,0,0,5833,5486,5243,4896,4653,5365,4775,42,770,500,3180,10,1,8441715,425,-21.09,-5.47,12,0.00,-239.00,-922.00,10000,20240229,-49.60,4510,20241217,11.75,6390,-21.13,20250203,4605,9.45,20250227,9150,-44.92,20240325,4510,11.75,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250306,111101,57,100.00,KONEX,,,N,N,N,N, ,N,5040,-100,5,-1.95,95760,19,1.44,5040,5040,5040,5910,4370,5140,5040.00,0.44,0,0,5833,5486,5243,4896,4653,5365,4775,42,770,500,3180,10,1,8441715,425,-21.09,-5.47,12,0.00,-239.00,-922.00,10000,20240229,-49.60,4510,20241217,11.75,6390,-21.13,20250203,4605,9.45,20250227,9150,-44.92,20240325,4510,11.75,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250306,101103,57,100.00,KONEX,,,N,N,N,N, ,N,5040,-100,5,-1.95,35280,7,0.53,5040,5040,5040,5910,4370,5140,5040.00,0.44,0,0,5833,5486,5243,4896,4653,5365,4775,42,770,500,3180,10,1,8441715,425,-21.09,-5.47,12,0.00,-239.00,-922.00,10000,20240229,-49.60,4510,20241217,11.75,6390,-21.13,20250203,4605,9.45,20250227,9150,-44.92,20240325,4510,11.75,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250306,091107,57,100.00,KONEX,,,N,N,N,N, ,N,5140,0,3,0.00,0,0,0.00,0,0,0,5910,4370,5140,0.00,0.44,0,0,5833,5486,5243,4896,4653,5365,4775,42,770,500,3180,10,1,8441715,434,-21.51,-5.57,12,0.00,-239.00,-922.00,10000,20240229,-48.60,4510,20241217,13.97,6390,-19.56,20250203,4605,11.62,20250227,9150,-43.83,20240325,4510,13.97,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250305,161051,57,100.00,KONEX,,,N,N,N,N, ,N,5140,-110,5,-2.10,6717490,1320,57.62,5200,5590,5000,6030,4470,5250,5089.01,0.44,0,0,5483,5366,5183,5066,4883,5425,5125,42,780,500,3250,10,1,8441715,434,-21.51,-5.57,12,0.02,-239.00,-922.00,10000,20240229,-48.60,4510,20241217,13.97,6390,-19.56,20250203,4605,11.62,20250227,9150,-43.83,20240325,4510,13.97,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250305,151056,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-150,5,-2.86,5139510,1013,44.22,5200,5590,5000,6030,4470,5250,5073.55,0.44,0,0,5483,5366,5183,5066,4883,5425,5125,42,780,500,3250,10,1,8441715,431,-21.34,-5.53,12,0.01,-239.00,-922.00,10000,20240229,-49.00,4510,20241217,13.08,6390,-20.19,20250203,4605,10.75,20250227,9150,-44.26,20240325,4510,13.08,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20250305,141055,57,100.00,KONEX,,,N,N,N,N, ,N,5090,-160,5,-3.05,4192720,827,36.10,5200,5590,5000,6030,4470,5250,5069.79,0.44,0,0,5483,5366,5183,5066,4883,5425,5125,42,780,500,3250,10,1,8441715,430,-21.30,-5.52,12,0.01,-239.00,-922.00,10000,20240229,-49.10,4510,20241217,12.86,6390,-20.34,20250203,4605,10.53,20250227,9150,-44.37,20240325,4510,12.86,20241217,0.00,N,327610,500,42 억,,37000,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 161105 57 100.00 KONEX N N N N N 5000 -140 5 -2.72 956760 194 14.70 5040 5040 4850 5910 4370 5140 4931.75 0.44 0 0 5833 5486 5243 4896 4653 5365 4775 42 770 500 3180 10 1 8441715 422 -20.92 -5.42 12 0.00 -239.00 -922.00 10000 20240229 -50.00 4510 20241217 10.86 6390 -21.75 20250203 4605 8.58 20250227 9150 -45.36 20240325 4510 10.86 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
3 20250306 151105 57 100.00 KONEX N N N N N 5000 -140 5 -2.72 956760 194 14.70 5040 5040 4850 5910 4370 5140 4931.75 0.44 0 0 5833 5486 5243 4896 4653 5365 4775 42 770 500 3180 10 1 8441715 422 -20.92 -5.42 12 0.00 -239.00 -922.00 10000 20240229 -50.00 4510 20241217 10.86 6390 -21.75 20250203 4605 8.58 20250227 9150 -45.36 20240325 4510 10.86 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
4 20250306 141105 57 100.00 KONEX N N N N N 5000 -140 5 -2.72 956760 194 14.70 5040 5040 4850 5910 4370 5140 4931.75 0.44 0 0 5833 5486 5243 4896 4653 5365 4775 42 770 500 3180 10 1 8441715 422 -20.92 -5.42 12 0.00 -239.00 -922.00 10000 20240229 -50.00 4510 20241217 10.86 6390 -21.75 20250203 4605 8.58 20250227 9150 -45.36 20240325 4510 10.86 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
5 20250306 131104 57 100.00 KONEX N N N N N 4850 -290 5 -5.64 826760 168 12.73 5040 5040 4850 5910 4370 5140 4921.19 0.44 0 0 5833 5486 5243 4896 4653 5365 4775 42 770 500 3180 5 1 8441715 409 -20.29 -5.26 12 0.00 -239.00 -922.00 10000 20240229 -51.50 4510 20241217 7.54 6390 -24.10 20250203 4605 5.32 20250227 9150 -46.99 20240325 4510 7.54 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
6 20250306 121104 57 100.00 KONEX N N N N N 5040 -100 5 -1.95 95760 19 1.44 5040 5040 5040 5910 4370 5140 5040.00 0.44 0 0 5833 5486 5243 4896 4653 5365 4775 42 770 500 3180 10 1 8441715 425 -21.09 -5.47 12 0.00 -239.00 -922.00 10000 20240229 -49.60 4510 20241217 11.75 6390 -21.13 20250203 4605 9.45 20250227 9150 -44.92 20240325 4510 11.75 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
7 20250306 111101 57 100.00 KONEX N N N N N 5040 -100 5 -1.95 95760 19 1.44 5040 5040 5040 5910 4370 5140 5040.00 0.44 0 0 5833 5486 5243 4896 4653 5365 4775 42 770 500 3180 10 1 8441715 425 -21.09 -5.47 12 0.00 -239.00 -922.00 10000 20240229 -49.60 4510 20241217 11.75 6390 -21.13 20250203 4605 9.45 20250227 9150 -44.92 20240325 4510 11.75 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
8 20250306 101103 57 100.00 KONEX N N N N N 5040 -100 5 -1.95 35280 7 0.53 5040 5040 5040 5910 4370 5140 5040.00 0.44 0 0 5833 5486 5243 4896 4653 5365 4775 42 770 500 3180 10 1 8441715 425 -21.09 -5.47 12 0.00 -239.00 -922.00 10000 20240229 -49.60 4510 20241217 11.75 6390 -21.13 20250203 4605 9.45 20250227 9150 -44.92 20240325 4510 11.75 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
9 20250306 091107 57 100.00 KONEX N N N N N 5140 0 3 0.00 0 0 0.00 0 0 0 5910 4370 5140 0.00 0.44 0 0 5833 5486 5243 4896 4653 5365 4775 42 770 500 3180 10 1 8441715 434 -21.51 -5.57 12 0.00 -239.00 -922.00 10000 20240229 -48.60 4510 20241217 13.97 6390 -19.56 20250203 4605 11.62 20250227 9150 -43.83 20240325 4510 13.97 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
10 20250305 161051 57 100.00 KONEX N N N N N 5140 -110 5 -2.10 6717490 1320 57.62 5200 5590 5000 6030 4470 5250 5089.01 0.44 0 0 5483 5366 5183 5066 4883 5425 5125 42 780 500 3250 10 1 8441715 434 -21.51 -5.57 12 0.02 -239.00 -922.00 10000 20240229 -48.60 4510 20241217 13.97 6390 -19.56 20250203 4605 11.62 20250227 9150 -43.83 20240325 4510 13.97 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
11 20250305 151056 57 100.00 KONEX N N N N N 5100 -150 5 -2.86 5139510 1013 44.22 5200 5590 5000 6030 4470 5250 5073.55 0.44 0 0 5483 5366 5183 5066 4883 5425 5125 42 780 500 3250 10 1 8441715 431 -21.34 -5.53 12 0.01 -239.00 -922.00 10000 20240229 -49.00 4510 20241217 13.08 6390 -20.19 20250203 4605 10.75 20250227 9150 -44.26 20240325 4510 13.08 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
12 20250305 141055 57 100.00 KONEX N N N N N 5090 -160 5 -3.05 4192720 827 36.10 5200 5590 5000 6030 4470 5250 5069.79 0.44 0 0 5483 5366 5183 5066 4883 5425 5125 42 780 500 3250 10 1 8441715 430 -21.30 -5.52 12 0.01 -239.00 -922.00 10000 20240229 -49.10 4510 20241217 12.86 6390 -20.34 20250203 4605 10.53 20250227 9150 -44.37 20240325 4510 12.86 20241217 0.00 N 327610 500 42 억 37000 N N 0 N 00 N