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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
20250317,161052,57,100.00,KONEX,,,N,N,N,N, ,N,26000,1000,2,4.00,75249450,2904,684.91,25950,26450,25800,28750,21250,25000,25912.35,0.00,0,0,26900,25950,25000,24050,23100,26425,24525,8,3750,500,15000,50,1,1655205,430,-21.17,-23.90,12,0.18,-1228.00,-1088.00,46000,20250107,-43.48,2670,20240419,873.78,46000,-43.48,20250107,17000,52.94,20250224,46000,-43.48,20250107,2670,873.78,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250317,151051,57,100.00,KONEX,,,N,N,N,N, ,N,26000,1000,2,4.00,75249450,2904,684.91,25950,26450,25800,28750,21250,25000,25912.35,0.00,0,0,26900,25950,25000,24050,23100,26425,24525,8,3750,500,15000,50,1,1655205,430,-21.17,-23.90,12,0.18,-1228.00,-1088.00,46000,20250107,-43.48,2670,20240419,873.78,46000,-43.48,20250107,17000,52.94,20250224,46000,-43.48,20250107,2670,873.78,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250317,141054,57,100.00,KONEX,,,N,N,N,N, ,N,26000,1000,2,4.00,64849450,2504,590.57,25950,26450,25800,28750,21250,25000,25898.34,0.00,0,0,26900,25950,25000,24050,23100,26425,24525,8,3750,500,15000,50,1,1655205,430,-21.17,-23.90,12,0.15,-1228.00,-1088.00,46000,20250107,-43.48,2670,20240419,873.78,46000,-43.48,20250107,17000,52.94,20250224,46000,-43.48,20250107,2670,873.78,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250317,131052,57,100.00,KONEX,,,N,N,N,N, ,N,25950,950,2,3.80,48654650,1881,443.63,25950,26000,25800,28750,21250,25000,25866.37,0.00,0,0,26900,25950,25000,24050,23100,26425,24525,8,3750,500,15000,50,1,1655205,430,-21.13,-23.85,12,0.11,-1228.00,-1088.00,46000,20250107,-43.59,2670,20240419,871.91,46000,-43.59,20250107,17000,52.65,20250224,46000,-43.59,20250107,2670,871.91,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250317,121052,57,100.00,KONEX,,,N,N,N,N, ,N,26000,1000,2,4.00,41751950,1615,380.90,25950,26000,25800,28750,21250,25000,25852.60,0.00,0,0,26900,25950,25000,24050,23100,26425,24525,8,3750,500,15000,50,1,1655205,430,-21.17,-23.90,12,0.10,-1228.00,-1088.00,46000,20250107,-43.48,2670,20240419,873.78,46000,-43.48,20250107,17000,52.94,20250224,46000,-43.48,20250107,2670,873.78,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250317,111052,57,100.00,KONEX,,,N,N,N,N, ,N,25850,850,2,3.40,10679700,413,97.41,25950,25950,25800,28750,21250,25000,25858.84,0.00,0,0,26900,25950,25000,24050,23100,26425,24525,8,3750,500,15000,50,1,1655205,428,-21.05,-23.76,12,0.02,-1228.00,-1088.00,46000,20250107,-43.80,2670,20240419,868.16,46000,-43.80,20250107,17000,52.06,20250224,46000,-43.80,20250107,2670,868.16,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250317,101050,57,100.00,KONEX,,,N,N,N,N, ,N,25850,850,2,3.40,129350,5,1.18,25950,25950,25850,28750,21250,25000,25870.00,0.00,0,0,26900,25950,25000,24050,23100,26425,24525,8,3750,500,15000,50,1,1655205,428,-21.05,-23.76,12,0.00,-1228.00,-1088.00,46000,20250107,-43.80,2670,20240419,868.16,46000,-43.80,20250107,17000,52.06,20250224,46000,-43.80,20250107,2670,868.16,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250317,091054,57,100.00,KONEX,,,N,N,N,N, ,N,25950,950,2,3.80,25950,1,0.24,25950,25950,25950,28750,21250,25000,25950.00,0.00,0,0,26900,25950,25000,24050,23100,26425,24525,8,3750,500,15000,50,1,1655205,430,-21.13,-23.85,12,0.00,-1228.00,-1088.00,46000,20250107,-43.59,2670,20240419,871.91,46000,-43.59,20250107,17000,52.65,20250224,46000,-43.59,20250107,2670,871.91,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250314,161047,57,100.00,KONEX,,,N,N,N,N, ,N,25000,800,2,3.31,10582550,424,10.25,24950,25950,24050,27800,20600,24200,24958.84,0.00,0,0,27000,25600,24250,22850,21500,26300,23550,8,3600,500,14520,50,1,1655205,414,-20.36,-22.98,12,0.03,-1228.00,-1088.00,46000,20250107,-45.65,2670,20240419,836.33,46000,-45.65,20250107,17000,47.06,20250224,46000,-45.65,20250107,2670,836.33,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250314,151055,57,100.00,KONEX,,,N,N,N,N, ,N,24050,-150,5,-0.62,9832550,394,9.52,24950,25950,24050,27800,20600,24200,24955.71,0.00,0,0,27000,25600,24250,22850,21500,26300,23550,8,3600,500,14520,50,1,1655205,398,-19.58,-22.10,12,0.02,-1228.00,-1088.00,46000,20250107,-47.72,2670,20240419,800.75,46000,-47.72,20250107,17000,41.47,20250224,46000,-47.72,20250107,2670,800.75,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250314,141049,57,100.00,KONEX,,,N,N,N,N, ,N,24050,-150,5,-0.62,9832550,394,9.52,24950,25950,24050,27800,20600,24200,24955.71,0.00,0,0,27000,25600,24250,22850,21500,26300,23550,8,3600,500,14520,50,1,1655205,398,-19.58,-22.10,12,0.02,-1228.00,-1088.00,46000,20250107,-47.72,2670,20240419,800.75,46000,-47.72,20250107,17000,41.47,20250224,46000,-47.72,20250107,2670,800.75,20240419,0.00,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 20250317 161052 57 100.00 KONEX N N N N N 26000 1000 2 4.00 75249450 2904 684.91 25950 26450 25800 28750 21250 25000 25912.35 0.00 0 0 26900 25950 25000 24050 23100 26425 24525 8 3750 500 15000 50 1 1655205 430 -21.17 -23.90 12 0.18 -1228.00 -1088.00 46000 20250107 -43.48 2670 20240419 873.78 46000 -43.48 20250107 17000 52.94 20250224 46000 -43.48 20250107 2670 873.78 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
3 20250317 151051 57 100.00 KONEX N N N N N 26000 1000 2 4.00 75249450 2904 684.91 25950 26450 25800 28750 21250 25000 25912.35 0.00 0 0 26900 25950 25000 24050 23100 26425 24525 8 3750 500 15000 50 1 1655205 430 -21.17 -23.90 12 0.18 -1228.00 -1088.00 46000 20250107 -43.48 2670 20240419 873.78 46000 -43.48 20250107 17000 52.94 20250224 46000 -43.48 20250107 2670 873.78 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
4 20250317 141054 57 100.00 KONEX N N N N N 26000 1000 2 4.00 64849450 2504 590.57 25950 26450 25800 28750 21250 25000 25898.34 0.00 0 0 26900 25950 25000 24050 23100 26425 24525 8 3750 500 15000 50 1 1655205 430 -21.17 -23.90 12 0.15 -1228.00 -1088.00 46000 20250107 -43.48 2670 20240419 873.78 46000 -43.48 20250107 17000 52.94 20250224 46000 -43.48 20250107 2670 873.78 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
5 20250317 131052 57 100.00 KONEX N N N N N 25950 950 2 3.80 48654650 1881 443.63 25950 26000 25800 28750 21250 25000 25866.37 0.00 0 0 26900 25950 25000 24050 23100 26425 24525 8 3750 500 15000 50 1 1655205 430 -21.13 -23.85 12 0.11 -1228.00 -1088.00 46000 20250107 -43.59 2670 20240419 871.91 46000 -43.59 20250107 17000 52.65 20250224 46000 -43.59 20250107 2670 871.91 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
6 20250317 121052 57 100.00 KONEX N N N N N 26000 1000 2 4.00 41751950 1615 380.90 25950 26000 25800 28750 21250 25000 25852.60 0.00 0 0 26900 25950 25000 24050 23100 26425 24525 8 3750 500 15000 50 1 1655205 430 -21.17 -23.90 12 0.10 -1228.00 -1088.00 46000 20250107 -43.48 2670 20240419 873.78 46000 -43.48 20250107 17000 52.94 20250224 46000 -43.48 20250107 2670 873.78 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
7 20250317 111052 57 100.00 KONEX N N N N N 25850 850 2 3.40 10679700 413 97.41 25950 25950 25800 28750 21250 25000 25858.84 0.00 0 0 26900 25950 25000 24050 23100 26425 24525 8 3750 500 15000 50 1 1655205 428 -21.05 -23.76 12 0.02 -1228.00 -1088.00 46000 20250107 -43.80 2670 20240419 868.16 46000 -43.80 20250107 17000 52.06 20250224 46000 -43.80 20250107 2670 868.16 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
8 20250317 101050 57 100.00 KONEX N N N N N 25850 850 2 3.40 129350 5 1.18 25950 25950 25850 28750 21250 25000 25870.00 0.00 0 0 26900 25950 25000 24050 23100 26425 24525 8 3750 500 15000 50 1 1655205 428 -21.05 -23.76 12 0.00 -1228.00 -1088.00 46000 20250107 -43.80 2670 20240419 868.16 46000 -43.80 20250107 17000 52.06 20250224 46000 -43.80 20250107 2670 868.16 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
9 20250317 091054 57 100.00 KONEX N N N N N 25950 950 2 3.80 25950 1 0.24 25950 25950 25950 28750 21250 25000 25950.00 0.00 0 0 26900 25950 25000 24050 23100 26425 24525 8 3750 500 15000 50 1 1655205 430 -21.13 -23.85 12 0.00 -1228.00 -1088.00 46000 20250107 -43.59 2670 20240419 871.91 46000 -43.59 20250107 17000 52.65 20250224 46000 -43.59 20250107 2670 871.91 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
10 20250314 161047 57 100.00 KONEX N N N N N 25000 800 2 3.31 10582550 424 10.25 24950 25950 24050 27800 20600 24200 24958.84 0.00 0 0 27000 25600 24250 22850 21500 26300 23550 8 3600 500 14520 50 1 1655205 414 -20.36 -22.98 12 0.03 -1228.00 -1088.00 46000 20250107 -45.65 2670 20240419 836.33 46000 -45.65 20250107 17000 47.06 20250224 46000 -45.65 20250107 2670 836.33 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
11 20250314 151055 57 100.00 KONEX N N N N N 24050 -150 5 -0.62 9832550 394 9.52 24950 25950 24050 27800 20600 24200 24955.71 0.00 0 0 27000 25600 24250 22850 21500 26300 23550 8 3600 500 14520 50 1 1655205 398 -19.58 -22.10 12 0.02 -1228.00 -1088.00 46000 20250107 -47.72 2670 20240419 800.75 46000 -47.72 20250107 17000 41.47 20250224 46000 -47.72 20250107 2670 800.75 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
12 20250314 141049 57 100.00 KONEX N N N N N 24050 -150 5 -0.62 9832550 394 9.52 24950 25950 24050 27800 20600 24200 24955.71 0.00 0 0 27000 25600 24250 22850 21500 26300 23550 8 3600 500 14520 50 1 1655205 398 -19.58 -22.10 12 0.02 -1228.00 -1088.00 46000 20250107 -47.72 2670 20240419 800.75 46000 -47.72 20250107 17000 41.47 20250224 46000 -47.72 20250107 2670 800.75 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N