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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161042,57,100.00,KONEX,,,N,N,N,N, ,N,24200,1350,2,5.91,98178800,4137,252.26,22900,25650,22900,26250,19450,22850,23731.88,0.00,0,0,25816,24332,21516,20032,17216,22925,18625,8,3400,500,13710,50,1,1655205,401,-19.71,-22.24,12,0.25,-1228.00,-1088.00,46000,20250107,-47.39,2670,20240419,806.37,46000,-47.39,20250107,17000,42.35,20250224,46000,-47.39,20250107,2670,806.37,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250313,151042,57,100.00,KONEX,,,N,N,N,N, ,N,24200,1350,2,5.91,94548800,3987,243.11,22900,25650,22900,26250,19450,22850,23714.27,0.00,0,0,25816,24332,21516,20032,17216,22925,18625,8,3400,500,13710,50,1,1655205,401,-19.71,-22.24,12,0.24,-1228.00,-1088.00,46000,20250107,-47.39,2670,20240419,806.37,46000,-47.39,20250107,17000,42.35,20250224,46000,-47.39,20250107,2670,806.37,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250313,141042,57,100.00,KONEX,,,N,N,N,N, ,N,23400,550,2,2.41,89882200,3794,231.34,22900,25650,22900,26250,19450,22850,23690.62,0.00,0,0,25816,24332,21516,20032,17216,22925,18625,8,3400,500,13710,50,1,1655205,387,-19.06,-21.51,12,0.23,-1228.00,-1088.00,46000,20250107,-49.13,2670,20240419,776.40,46000,-49.13,20250107,17000,37.65,20250224,46000,-49.13,20250107,2670,776.40,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250313,131042,57,100.00,KONEX,,,N,N,N,N, ,N,24700,1850,2,8.10,87920550,3713,226.40,22900,25650,22900,26250,19450,22850,23679.11,0.00,0,0,25816,24332,21516,20032,17216,22925,18625,8,3400,500,13710,50,1,1655205,409,-20.11,-22.70,12,0.22,-1228.00,-1088.00,46000,20250107,-46.30,2670,20240419,825.09,46000,-46.30,20250107,17000,45.29,20250224,46000,-46.30,20250107,2670,825.09,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250313,121041,57,100.00,KONEX,,,N,N,N,N, ,N,24700,1850,2,8.10,87920550,3713,226.40,22900,25650,22900,26250,19450,22850,23679.11,0.00,0,0,25816,24332,21516,20032,17216,22925,18625,8,3400,500,13710,50,1,1655205,409,-20.11,-22.70,12,0.22,-1228.00,-1088.00,46000,20250107,-46.30,2670,20240419,825.09,46000,-46.30,20250107,17000,45.29,20250224,46000,-46.30,20250107,2670,825.09,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250313,111044,57,100.00,KONEX,,,N,N,N,N, ,N,23200,350,2,1.53,86016650,3631,221.40,22900,25650,22900,26250,19450,22850,23689.52,0.00,0,0,25816,24332,21516,20032,17216,22925,18625,8,3400,500,13710,50,1,1655205,384,-18.89,-21.32,12,0.22,-1228.00,-1088.00,46000,20250107,-49.57,2670,20240419,768.91,46000,-49.57,20250107,17000,36.47,20250224,46000,-49.57,20250107,2670,768.91,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20250313,101041,57,100.00,KONEX,,,N,N,N,N, ,N,25000,2150,2,9.41,29170500,1196,72.93,22900,25650,22900,26250,19450,22850,24390.05,0.00,0,0,25816,24332,21516,20032,17216,22925,18625,8,3400,500,13710,50,1,1655205,414,-20.36,-22.98,12,0.07,-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
20250313,091044,57,100.00,KONEX,,,N,N,N,N, ,N,25650,2800,2,12.25,171850,7,0.43,22900,25650,22900,26250,19450,22850,24550.00,0.00,0,0,25816,24332,21516,20032,17216,22925,18625,8,3400,500,13710,50,1,1655205,425,-20.89,-23.58,12,0.00,-1228.00,-1088.00,46000,20250107,-44.24,2670,20240419,860.67,46000,-44.24,20250107,17000,50.88,20250224,46000,-44.24,20250107,2670,860.67,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
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
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 20250313 161042 57 100.00 KONEX N N N N N 24200 1350 2 5.91 98178800 4137 252.26 22900 25650 22900 26250 19450 22850 23731.88 0.00 0 0 25816 24332 21516 20032 17216 22925 18625 8 3400 500 13710 50 1 1655205 401 -19.71 -22.24 12 0.25 -1228.00 -1088.00 46000 20250107 -47.39 2670 20240419 806.37 46000 -47.39 20250107 17000 42.35 20250224 46000 -47.39 20250107 2670 806.37 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
3 20250313 151042 57 100.00 KONEX N N N N N 24200 1350 2 5.91 94548800 3987 243.11 22900 25650 22900 26250 19450 22850 23714.27 0.00 0 0 25816 24332 21516 20032 17216 22925 18625 8 3400 500 13710 50 1 1655205 401 -19.71 -22.24 12 0.24 -1228.00 -1088.00 46000 20250107 -47.39 2670 20240419 806.37 46000 -47.39 20250107 17000 42.35 20250224 46000 -47.39 20250107 2670 806.37 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
4 20250313 141042 57 100.00 KONEX N N N N N 23400 550 2 2.41 89882200 3794 231.34 22900 25650 22900 26250 19450 22850 23690.62 0.00 0 0 25816 24332 21516 20032 17216 22925 18625 8 3400 500 13710 50 1 1655205 387 -19.06 -21.51 12 0.23 -1228.00 -1088.00 46000 20250107 -49.13 2670 20240419 776.40 46000 -49.13 20250107 17000 37.65 20250224 46000 -49.13 20250107 2670 776.40 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
5 20250313 131042 57 100.00 KONEX N N N N N 24700 1850 2 8.10 87920550 3713 226.40 22900 25650 22900 26250 19450 22850 23679.11 0.00 0 0 25816 24332 21516 20032 17216 22925 18625 8 3400 500 13710 50 1 1655205 409 -20.11 -22.70 12 0.22 -1228.00 -1088.00 46000 20250107 -46.30 2670 20240419 825.09 46000 -46.30 20250107 17000 45.29 20250224 46000 -46.30 20250107 2670 825.09 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
6 20250313 121041 57 100.00 KONEX N N N N N 24700 1850 2 8.10 87920550 3713 226.40 22900 25650 22900 26250 19450 22850 23679.11 0.00 0 0 25816 24332 21516 20032 17216 22925 18625 8 3400 500 13710 50 1 1655205 409 -20.11 -22.70 12 0.22 -1228.00 -1088.00 46000 20250107 -46.30 2670 20240419 825.09 46000 -46.30 20250107 17000 45.29 20250224 46000 -46.30 20250107 2670 825.09 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
7 20250313 111044 57 100.00 KONEX N N N N N 23200 350 2 1.53 86016650 3631 221.40 22900 25650 22900 26250 19450 22850 23689.52 0.00 0 0 25816 24332 21516 20032 17216 22925 18625 8 3400 500 13710 50 1 1655205 384 -18.89 -21.32 12 0.22 -1228.00 -1088.00 46000 20250107 -49.57 2670 20240419 768.91 46000 -49.57 20250107 17000 36.47 20250224 46000 -49.57 20250107 2670 768.91 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
8 20250313 101041 57 100.00 KONEX N N N N N 25000 2150 2 9.41 29170500 1196 72.93 22900 25650 22900 26250 19450 22850 24390.05 0.00 0 0 25816 24332 21516 20032 17216 22925 18625 8 3400 500 13710 50 1 1655205 414 -20.36 -22.98 12 0.07 -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
9 20250313 091044 57 100.00 KONEX N N N N N 25650 2800 2 12.25 171850 7 0.43 22900 25650 22900 26250 19450 22850 24550.00 0.00 0 0 25816 24332 21516 20032 17216 22925 18625 8 3400 500 13710 50 1 1655205 425 -20.89 -23.58 12 0.00 -1228.00 -1088.00 46000 20250107 -44.24 2670 20240419 860.67 46000 -44.24 20250107 17000 50.88 20250224 46000 -44.24 20250107 2670 860.67 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
10 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
11 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
12 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