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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 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
20250312,161036,57,100.00,KONEX,,,N,N,N,N, ,N,22850,850,2,3.86,32608620,1640,54666.67,23000,23000,18700,25300,18700,22000,19786.16,0.00,0,0,22666,22332,21666,21332,20666,22500,21500,8,3300,500,13200,50,1,1655205,378,-18.61,-21.00,12,0.10,-1228.00,-1088.00,46000,20250107,-50.33,2670,20240419,755.81,46000,-50.33,20250107,17000,34.41,20250224,46000,-50.33,20250107,2670,755.81,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250312,151037,57,100.00,KONEX,,,N,N,N,N, ,N,22000,0,3,0.00,31238720,1580,52666.67,23000,23000,18700,25300,18700,22000,19771.34,0.00,0,0,22666,22332,21666,21332,20666,22500,21500,8,3300,500,13200,50,1,1655205,364,-17.92,-20.22,12,0.10,-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
20250312,141035,57,100.00,KONEX,,,N,N,N,N, ,N,19000,-3000,5,-13.64,26246740,1331,44366.66,23000,23000,18700,25300,18700,22000,19719.56,0.00,0,0,22666,22332,21666,21332,20666,22500,21500,8,3300,500,13200,10,1,1655205,314,-15.47,-17.46,12,0.08,-1228.00,-1088.00,46000,20250107,-58.70,2670,20240419,611.61,46000,-58.70,20250107,17000,11.76,20250224,46000,-58.70,20250107,2670,611.61,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250312,131036,57,100.00,KONEX,,,N,N,N,N, ,N,22950,950,2,4.32,5446500,237,7900.00,23000,23000,22550,25300,18700,22000,22981.01,0.00,0,0,22666,22332,21666,21332,20666,22500,21500,8,3300,500,13200,50,1,1655205,380,-18.69,-21.09,12,0.01,-1228.00,-1088.00,46000,20250107,-50.11,2670,20240419,759.55,46000,-50.11,20250107,17000,35.00,20250224,46000,-50.11,20250107,2670,759.55,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250312,121039,57,100.00,KONEX,,,N,N,N,N, ,N,22950,950,2,4.32,5446500,237,7900.00,23000,23000,22550,25300,18700,22000,22981.01,0.00,0,0,22666,22332,21666,21332,20666,22500,21500,8,3300,500,13200,50,1,1655205,380,-18.69,-21.09,12,0.01,-1228.00,-1088.00,46000,20250107,-50.11,2670,20240419,759.55,46000,-50.11,20250107,17000,35.00,20250224,46000,-50.11,20250107,2670,759.55,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250312,111031,57,100.00,KONEX,,,N,N,N,N, ,N,22950,950,2,4.32,5262900,229,7633.33,23000,23000,22550,25300,18700,22000,22982.10,0.00,0,0,22666,22332,21666,21332,20666,22500,21500,8,3300,500,13200,50,1,1655205,380,-18.69,-21.09,12,0.01,-1228.00,-1088.00,46000,20250107,-50.11,2670,20240419,759.55,46000,-50.11,20250107,17000,35.00,20250224,46000,-50.11,20250107,2670,759.55,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250312,101033,57,100.00,KONEX,,,N,N,N,N, ,N,22600,600,2,2.73,640450,28,933.33,23000,23000,22550,25300,18700,22000,22873.21,0.00,0,0,22666,22332,21666,21332,20666,22500,21500,8,3300,500,13200,50,1,1655205,374,-18.40,-20.77,12,0.00,-1228.00,-1088.00,46000,20250107,-50.87,2670,20240419,746.44,46000,-50.87,20250107,17000,32.94,20250224,46000,-50.87,20250107,2670,746.44,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250312,091040,57,100.00,KONEX,,,N,N,N,N, ,N,23000,1000,2,4.55,23000,1,33.33,23000,23000,23000,25300,18700,22000,23000.00,0.00,0,0,22666,22332,21666,21332,20666,22500,21500,8,3300,500,13200,50,1,1655205,381,-18.73,-21.14,12,0.00,-1228.00,-1088.00,46000,20250107,-50.00,2670,20240419,761.42,46000,-50.00,20250107,17000,35.29,20250224,46000,-50.00,20250107,2670,761.42,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250311,161028,57,100.00,KONEX,,,N,N,N,N, ,N,22000,350,2,1.62,65000,3,0.09,22000,22000,21000,24850,18450,21650,21666.67,0.00,0,0,24116,22882,20666,19432,17216,23500,20050,8,3200,500,12990,50,1,1655205,364,-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
20250311,151031,57,100.00,KONEX,,,N,N,N,N, ,N,22000,350,2,1.62,65000,3,0.09,22000,22000,21000,24850,18450,21650,21666.67,0.00,0,0,24116,22882,20666,19432,17216,23500,20050,8,3200,500,12990,50,1,1655205,364,-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
20250311,141034,57,100.00,KONEX,,,N,N,N,N, ,N,22000,350,2,1.62,65000,3,0.09,22000,22000,21000,24850,18450,21650,21666.67,0.00,0,0,24116,22882,20666,19432,17216,23500,20050,8,3200,500,12990,50,1,1655205,364,-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
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 20250312 161036 57 100.00 KONEX N N N N N 22850 850 2 3.86 32608620 1640 54666.67 23000 23000 18700 25300 18700 22000 19786.16 0.00 0 0 22666 22332 21666 21332 20666 22500 21500 8 3300 500 13200 50 1 1655205 378 -18.61 -21.00 12 0.10 -1228.00 -1088.00 46000 20250107 -50.33 2670 20240419 755.81 46000 -50.33 20250107 17000 34.41 20250224 46000 -50.33 20250107 2670 755.81 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
3 20250312 151037 57 100.00 KONEX N N N N N 22000 0 3 0.00 31238720 1580 52666.67 23000 23000 18700 25300 18700 22000 19771.34 0.00 0 0 22666 22332 21666 21332 20666 22500 21500 8 3300 500 13200 50 1 1655205 364 -17.92 -20.22 12 0.10 -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
4 20250312 141035 57 100.00 KONEX N N N N N 19000 -3000 5 -13.64 26246740 1331 44366.66 23000 23000 18700 25300 18700 22000 19719.56 0.00 0 0 22666 22332 21666 21332 20666 22500 21500 8 3300 500 13200 10 1 1655205 314 -15.47 -17.46 12 0.08 -1228.00 -1088.00 46000 20250107 -58.70 2670 20240419 611.61 46000 -58.70 20250107 17000 11.76 20250224 46000 -58.70 20250107 2670 611.61 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
5 20250312 131036 57 100.00 KONEX N N N N N 22950 950 2 4.32 5446500 237 7900.00 23000 23000 22550 25300 18700 22000 22981.01 0.00 0 0 22666 22332 21666 21332 20666 22500 21500 8 3300 500 13200 50 1 1655205 380 -18.69 -21.09 12 0.01 -1228.00 -1088.00 46000 20250107 -50.11 2670 20240419 759.55 46000 -50.11 20250107 17000 35.00 20250224 46000 -50.11 20250107 2670 759.55 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
6 20250312 121039 57 100.00 KONEX N N N N N 22950 950 2 4.32 5446500 237 7900.00 23000 23000 22550 25300 18700 22000 22981.01 0.00 0 0 22666 22332 21666 21332 20666 22500 21500 8 3300 500 13200 50 1 1655205 380 -18.69 -21.09 12 0.01 -1228.00 -1088.00 46000 20250107 -50.11 2670 20240419 759.55 46000 -50.11 20250107 17000 35.00 20250224 46000 -50.11 20250107 2670 759.55 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
7 20250312 111031 57 100.00 KONEX N N N N N 22950 950 2 4.32 5262900 229 7633.33 23000 23000 22550 25300 18700 22000 22982.10 0.00 0 0 22666 22332 21666 21332 20666 22500 21500 8 3300 500 13200 50 1 1655205 380 -18.69 -21.09 12 0.01 -1228.00 -1088.00 46000 20250107 -50.11 2670 20240419 759.55 46000 -50.11 20250107 17000 35.00 20250224 46000 -50.11 20250107 2670 759.55 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
8 20250312 101033 57 100.00 KONEX N N N N N 22600 600 2 2.73 640450 28 933.33 23000 23000 22550 25300 18700 22000 22873.21 0.00 0 0 22666 22332 21666 21332 20666 22500 21500 8 3300 500 13200 50 1 1655205 374 -18.40 -20.77 12 0.00 -1228.00 -1088.00 46000 20250107 -50.87 2670 20240419 746.44 46000 -50.87 20250107 17000 32.94 20250224 46000 -50.87 20250107 2670 746.44 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
9 20250312 091040 57 100.00 KONEX N N N N N 23000 1000 2 4.55 23000 1 33.33 23000 23000 23000 25300 18700 22000 23000.00 0.00 0 0 22666 22332 21666 21332 20666 22500 21500 8 3300 500 13200 50 1 1655205 381 -18.73 -21.14 12 0.00 -1228.00 -1088.00 46000 20250107 -50.00 2670 20240419 761.42 46000 -50.00 20250107 17000 35.29 20250224 46000 -50.00 20250107 2670 761.42 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
10 20250311 161028 57 100.00 KONEX N N N N N 22000 350 2 1.62 65000 3 0.09 22000 22000 21000 24850 18450 21650 21666.67 0.00 0 0 24116 22882 20666 19432 17216 23500 20050 8 3200 500 12990 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
11 20250311 151031 57 100.00 KONEX N N N N N 22000 350 2 1.62 65000 3 0.09 22000 22000 21000 24850 18450 21650 21666.67 0.00 0 0 24116 22882 20666 19432 17216 23500 20050 8 3200 500 12990 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
12 20250311 141034 57 100.00 KONEX N N N N N 22000 350 2 1.62 65000 3 0.09 22000 22000 21000 24850 18450 21650 21666.67 0.00 0 0 24116 22882 20666 19432 17216 23500 20050 8 3200 500 12990 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