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
270210/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
20250306,161016,57,100.00,KONEX,,,N,N,N,N, ,N,21900,900,2,4.29,659700,29,18.95,23950,23950,21450,24150,17850,21000,22748.28,0.00,0,0,21720,21360,20640,20280,19560,21540,20460,8,3150,500,12600,50,1,1655205,362,-17.83,-20.13,12,0.00,-1228.00,-1088.00,46000,20250107,-52.39,2670,20240419,720.22,46000,-52.39,20250107,17000,28.82,20250224,46000,-52.39,20250107,2670,720.22,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250306,151015,57,100.00,KONEX,,,N,N,N,N, ,N,21900,900,2,4.29,637800,28,18.30,23950,23950,21450,24150,17850,21000,22778.57,0.00,0,0,21720,21360,20640,20280,19560,21540,20460,8,3150,500,12600,50,1,1655205,362,-17.83,-20.13,12,0.00,-1228.00,-1088.00,46000,20250107,-52.39,2670,20240419,720.22,46000,-52.39,20250107,17000,28.82,20250224,46000,-52.39,20250107,2670,720.22,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250306,141015,57,100.00,KONEX,,,N,N,N,N, ,N,21450,450,2,2.14,615900,27,17.65,23950,23950,21450,24150,17850,21000,22811.11,0.00,0,0,21720,21360,20640,20280,19560,21540,20460,8,3150,500,12600,50,1,1655205,355,-17.47,-19.72,12,0.00,-1228.00,-1088.00,46000,20250107,-53.37,2670,20240419,703.37,46000,-53.37,20250107,17000,26.18,20250224,46000,-53.37,20250107,2670,703.37,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250306,131016,57,100.00,KONEX,,,N,N,N,N, ,N,22000,1000,2,4.76,401400,17,11.11,23950,23950,22000,24150,17850,21000,23611.76,0.00,0,0,21720,21360,20640,20280,19560,21540,20460,8,3150,500,12600,50,1,1655205,364,-17.92,-20.22,12,0.00,-1228.00,-1088.00,46000,20250107,-52.17,2670,20240419,723.97,46000,-52.17,20250107,17000,29.41,20250224,46000,-52.17,20250107,2670,723.97,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250306,121015,57,100.00,KONEX,,,N,N,N,N, ,N,22000,1000,2,4.76,401400,17,11.11,23950,23950,22000,24150,17850,21000,23611.76,0.00,0,0,21720,21360,20640,20280,19560,21540,20460,8,3150,500,12600,50,1,1655205,364,-17.92,-20.22,12,0.00,-1228.00,-1088.00,46000,20250107,-52.17,2670,20240419,723.97,46000,-52.17,20250107,17000,29.41,20250224,46000,-52.17,20250107,2670,723.97,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250306,111012,57,100.00,KONEX,,,N,N,N,N, ,N,22000,1000,2,4.76,401400,17,11.11,23950,23950,22000,24150,17850,21000,23611.76,0.00,0,0,21720,21360,20640,20280,19560,21540,20460,8,3150,500,12600,50,1,1655205,364,-17.92,-20.22,12,0.00,-1228.00,-1088.00,46000,20250107,-52.17,2670,20240419,723.97,46000,-52.17,20250107,17000,29.41,20250224,46000,-52.17,20250107,2670,723.97,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250306,101014,57,100.00,KONEX,,,N,N,N,N, ,N,22000,1000,2,4.76,401400,17,11.11,23950,23950,22000,24150,17850,21000,23611.76,0.00,0,0,21720,21360,20640,20280,19560,21540,20460,8,3150,500,12600,50,1,1655205,364,-17.92,-20.22,12,0.00,-1228.00,-1088.00,46000,20250107,-52.17,2670,20240419,723.97,46000,-52.17,20250107,17000,29.41,20250224,46000,-52.17,20250107,2670,723.97,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250306,091018,57,100.00,KONEX,,,N,N,N,N, ,N,23900,2900,2,13.81,379400,16,10.46,23950,23950,23450,24150,17850,21000,23712.50,0.00,0,0,21720,21360,20640,20280,19560,21540,20460,8,3150,500,12600,50,1,1655205,396,-19.46,-21.97,12,0.00,-1228.00,-1088.00,46000,20250107,-48.04,2670,20240419,795.13,46000,-48.04,20250107,17000,40.59,20250224,46000,-48.04,20250107,2670,795.13,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250305,161003,57,100.00,KONEX,,,N,N,N,N, ,N,21000,1150,2,5.79,3129690,153,56.67,19920,21000,19920,22800,16880,19850,20455.49,0.00,0,0,21010,20430,19720,19140,18430,20075,18785,8,2950,500,11910,50,1,1655205,348,-17.10,-19.30,12,0.01,-1228.00,-1088.00,46000,20250107,-54.35,2670,20240419,686.52,46000,-54.35,20250107,17000,23.53,20250224,46000,-54.35,20250107,2670,686.52,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250305,151008,57,100.00,KONEX,,,N,N,N,N, ,N,20950,1100,2,5.54,2458690,121,44.81,19920,21000,19920,22800,16880,19850,20319.75,0.00,0,0,21010,20430,19720,19140,18430,20075,18785,8,2950,500,11910,50,1,1655205,347,-17.06,-19.26,12,0.01,-1228.00,-1088.00,46000,20250107,-54.46,2670,20240419,684.64,46000,-54.46,20250107,17000,23.24,20250224,46000,-54.46,20250107,2670,684.64,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250305,141007,57,100.00,KONEX,,,N,N,N,N, ,N,20950,1100,2,5.54,2458690,121,44.81,19920,21000,19920,22800,16880,19850,20319.75,0.00,0,0,21010,20430,19720,19140,18430,20075,18785,8,2950,500,11910,50,1,1655205,347,-17.06,-19.26,12,0.01,-1228.00,-1088.00,46000,20250107,-54.46,2670,20240419,684.64,46000,-54.46,20250107,17000,23.24,20250224,46000,-54.46,20250107,2670,684.64,20240419,0.00,N,270210,500,8 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 161016 57 100.00 KONEX N N N N N 21900 900 2 4.29 659700 29 18.95 23950 23950 21450 24150 17850 21000 22748.28 0.00 0 0 21720 21360 20640 20280 19560 21540 20460 8 3150 500 12600 50 1 1655205 362 -17.83 -20.13 12 0.00 -1228.00 -1088.00 46000 20250107 -52.39 2670 20240419 720.22 46000 -52.39 20250107 17000 28.82 20250224 46000 -52.39 20250107 2670 720.22 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
3 20250306 151015 57 100.00 KONEX N N N N N 21900 900 2 4.29 637800 28 18.30 23950 23950 21450 24150 17850 21000 22778.57 0.00 0 0 21720 21360 20640 20280 19560 21540 20460 8 3150 500 12600 50 1 1655205 362 -17.83 -20.13 12 0.00 -1228.00 -1088.00 46000 20250107 -52.39 2670 20240419 720.22 46000 -52.39 20250107 17000 28.82 20250224 46000 -52.39 20250107 2670 720.22 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
4 20250306 141015 57 100.00 KONEX N N N N N 21450 450 2 2.14 615900 27 17.65 23950 23950 21450 24150 17850 21000 22811.11 0.00 0 0 21720 21360 20640 20280 19560 21540 20460 8 3150 500 12600 50 1 1655205 355 -17.47 -19.72 12 0.00 -1228.00 -1088.00 46000 20250107 -53.37 2670 20240419 703.37 46000 -53.37 20250107 17000 26.18 20250224 46000 -53.37 20250107 2670 703.37 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
5 20250306 131016 57 100.00 KONEX N N N N N 22000 1000 2 4.76 401400 17 11.11 23950 23950 22000 24150 17850 21000 23611.76 0.00 0 0 21720 21360 20640 20280 19560 21540 20460 8 3150 500 12600 50 1 1655205 364 -17.92 -20.22 12 0.00 -1228.00 -1088.00 46000 20250107 -52.17 2670 20240419 723.97 46000 -52.17 20250107 17000 29.41 20250224 46000 -52.17 20250107 2670 723.97 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
6 20250306 121015 57 100.00 KONEX N N N N N 22000 1000 2 4.76 401400 17 11.11 23950 23950 22000 24150 17850 21000 23611.76 0.00 0 0 21720 21360 20640 20280 19560 21540 20460 8 3150 500 12600 50 1 1655205 364 -17.92 -20.22 12 0.00 -1228.00 -1088.00 46000 20250107 -52.17 2670 20240419 723.97 46000 -52.17 20250107 17000 29.41 20250224 46000 -52.17 20250107 2670 723.97 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
7 20250306 111012 57 100.00 KONEX N N N N N 22000 1000 2 4.76 401400 17 11.11 23950 23950 22000 24150 17850 21000 23611.76 0.00 0 0 21720 21360 20640 20280 19560 21540 20460 8 3150 500 12600 50 1 1655205 364 -17.92 -20.22 12 0.00 -1228.00 -1088.00 46000 20250107 -52.17 2670 20240419 723.97 46000 -52.17 20250107 17000 29.41 20250224 46000 -52.17 20250107 2670 723.97 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
8 20250306 101014 57 100.00 KONEX N N N N N 22000 1000 2 4.76 401400 17 11.11 23950 23950 22000 24150 17850 21000 23611.76 0.00 0 0 21720 21360 20640 20280 19560 21540 20460 8 3150 500 12600 50 1 1655205 364 -17.92 -20.22 12 0.00 -1228.00 -1088.00 46000 20250107 -52.17 2670 20240419 723.97 46000 -52.17 20250107 17000 29.41 20250224 46000 -52.17 20250107 2670 723.97 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
9 20250306 091018 57 100.00 KONEX N N N N N 23900 2900 2 13.81 379400 16 10.46 23950 23950 23450 24150 17850 21000 23712.50 0.00 0 0 21720 21360 20640 20280 19560 21540 20460 8 3150 500 12600 50 1 1655205 396 -19.46 -21.97 12 0.00 -1228.00 -1088.00 46000 20250107 -48.04 2670 20240419 795.13 46000 -48.04 20250107 17000 40.59 20250224 46000 -48.04 20250107 2670 795.13 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
10 20250305 161003 57 100.00 KONEX N N N N N 21000 1150 2 5.79 3129690 153 56.67 19920 21000 19920 22800 16880 19850 20455.49 0.00 0 0 21010 20430 19720 19140 18430 20075 18785 8 2950 500 11910 50 1 1655205 348 -17.10 -19.30 12 0.01 -1228.00 -1088.00 46000 20250107 -54.35 2670 20240419 686.52 46000 -54.35 20250107 17000 23.53 20250224 46000 -54.35 20250107 2670 686.52 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
11 20250305 151008 57 100.00 KONEX N N N N N 20950 1100 2 5.54 2458690 121 44.81 19920 21000 19920 22800 16880 19850 20319.75 0.00 0 0 21010 20430 19720 19140 18430 20075 18785 8 2950 500 11910 50 1 1655205 347 -17.06 -19.26 12 0.01 -1228.00 -1088.00 46000 20250107 -54.46 2670 20240419 684.64 46000 -54.46 20250107 17000 23.24 20250224 46000 -54.46 20250107 2670 684.64 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
12 20250305 141007 57 100.00 KONEX N N N N N 20950 1100 2 5.54 2458690 121 44.81 19920 21000 19920 22800 16880 19850 20319.75 0.00 0 0 21010 20430 19720 19140 18430 20075 18785 8 2950 500 11910 50 1 1655205 347 -17.06 -19.26 12 0.01 -1228.00 -1088.00 46000 20250107 -54.46 2670 20240419 684.64 46000 -54.46 20250107 17000 23.24 20250224 46000 -54.46 20250107 2670 684.64 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N