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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
270210/price/prices-20250401.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
20250407,160949,57,100.00,KONEX,,,N,N,N,N, ,N,20450,-250,5,-1.21,38903500,1891,113.92,20750,21000,20100,23800,17600,20700,20572.98,0.00,0,0,23466,22082,21266,19882,19066,21675,19475,8,3100,500,12420,50,1,1655205,338,18.47,15.93,12,0.11,1107.00,1284.00,46000,20250107,-55.54,2670,20240419,665.92,46000,-55.54,20250107,17000,20.29,20250224,46000,-55.54,20250107,2670,665.92,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250407,150956,57,100.00,KONEX,,,N,N,N,N, ,N,20350,-350,5,-1.69,34813150,1691,101.87,20750,21000,20100,23800,17600,20700,20587.32,0.00,0,0,23466,22082,21266,19882,19066,21675,19475,8,3100,500,12420,50,1,1655205,337,18.38,15.85,12,0.10,1107.00,1284.00,46000,20250107,-55.76,2670,20240419,662.17,46000,-55.76,20250107,17000,19.71,20250224,46000,-55.76,20250107,2670,662.17,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250407,140953,57,100.00,KONEX,,,N,N,N,N, ,N,20300,-400,5,-1.93,24638150,1191,71.75,20750,21000,20100,23800,17600,20700,20686.94,0.00,0,0,23466,22082,21266,19882,19066,21675,19475,8,3100,500,12420,50,1,1655205,336,18.34,15.81,12,0.07,1107.00,1284.00,46000,20250107,-55.87,2670,20240419,660.30,46000,-55.87,20250107,17000,19.41,20250224,46000,-55.87,20250107,2670,660.30,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250407,130951,57,100.00,KONEX,,,N,N,N,N, ,N,20150,-550,5,-2.66,22587750,1090,65.66,20750,21000,20100,23800,17600,20700,20722.71,0.00,0,0,23466,22082,21266,19882,19066,21675,19475,8,3100,500,12420,50,1,1655205,334,18.20,15.69,12,0.07,1107.00,1284.00,46000,20250107,-56.20,2670,20240419,654.68,46000,-56.20,20250107,17000,18.53,20250224,46000,-56.20,20250107,2670,654.68,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250407,120950,57,100.00,KONEX,,,N,N,N,N, ,N,20150,-550,5,-2.66,22587750,1090,65.66,20750,21000,20100,23800,17600,20700,20722.71,0.00,0,0,23466,22082,21266,19882,19066,21675,19475,8,3100,500,12420,50,1,1655205,334,18.20,15.69,12,0.07,1107.00,1284.00,46000,20250107,-56.20,2670,20240419,654.68,46000,-56.20,20250107,17000,18.53,20250224,46000,-56.20,20250107,2670,654.68,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250407,110951,57,100.00,KONEX,,,N,N,N,N, ,N,20150,-550,5,-2.66,22587750,1090,65.66,20750,21000,20100,23800,17600,20700,20722.71,0.00,0,0,23466,22082,21266,19882,19066,21675,19475,8,3100,500,12420,50,1,1655205,334,18.20,15.69,12,0.07,1107.00,1284.00,46000,20250107,-56.20,2670,20240419,654.68,46000,-56.20,20250107,17000,18.53,20250224,46000,-56.20,20250107,2670,654.68,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250407,100951,57,100.00,KONEX,,,N,N,N,N, ,N,20950,250,2,1.21,4522550,217,13.07,20750,20950,20750,23800,17600,20700,20841.24,0.00,0,0,23466,22082,21266,19882,19066,21675,19475,8,3100,500,12420,50,1,1655205,347,18.93,16.32,12,0.01,1107.00,1284.00,46000,20250107,-54.46,2670,20240419,684.64,46000,-54.46,20250107,17000,23.24,20250224,46000,-54.46,20250107,2670,684.64,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250407,090953,57,100.00,KONEX,,,N,N,N,N, ,N,20950,250,2,1.21,4522550,217,13.07,20750,20950,20750,23800,17600,20700,20841.24,0.00,0,0,23466,22082,21266,19882,19066,21675,19475,8,3100,500,12420,50,1,1655205,347,18.93,16.32,12,0.01,1107.00,1284.00,46000,20250107,-54.46,2670,20240419,684.64,46000,-54.46,20250107,17000,23.24,20250224,46000,-54.46,20250107,2670,684.64,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250404,160948,57,100.00,KONEX,,,N,N,N,N, ,N,20700,650,2,3.24,35897400,1660,181.82,20900,22650,20450,23050,17050,20050,21624.94,0.00,0,0,21403,20726,20123,19446,18843,20425,19145,8,3000,500,12030,50,1,1655205,343,18.70,16.12,12,0.10,1107.00,1284.00,46000,20250107,-55.00,2670,20240419,675.28,46000,-55.00,20250107,17000,21.76,20250224,46000,-55.00,20250107,2670,675.28,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250404,150958,57,100.00,KONEX,,,N,N,N,N, ,N,21450,1400,2,6.98,22466500,1047,114.68,20900,21850,20450,23050,17050,20050,21457.98,0.00,0,0,21403,20726,20123,19446,18843,20425,19145,8,3000,500,12030,50,1,1655205,355,19.38,16.71,12,0.06,1107.00,1284.00,46000,20250107,-53.37,2670,20240419,703.37,46000,-53.37,20250107,17000,26.18,20250224,46000,-53.37,20250107,2670,703.37,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250404,141001,57,100.00,KONEX,,,N,N,N,N, ,N,20450,400,2,2.00,21379050,994,108.87,20900,21850,20450,23050,17050,20050,21508.10,0.00,0,0,21403,20726,20123,19446,18843,20425,19145,8,3000,500,12030,50,1,1655205,338,18.47,15.93,12,0.06,1107.00,1284.00,46000,20250107,-55.54,2670,20240419,665.92,46000,-55.54,20250107,17000,20.29,20250224,46000,-55.54,20250107,2670,665.92,20240419,0.00,Y,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 20250407 160949 57 100.00 KONEX N N N N N 20450 -250 5 -1.21 38903500 1891 113.92 20750 21000 20100 23800 17600 20700 20572.98 0.00 0 0 23466 22082 21266 19882 19066 21675 19475 8 3100 500 12420 50 1 1655205 338 18.47 15.93 12 0.11 1107.00 1284.00 46000 20250107 -55.54 2670 20240419 665.92 46000 -55.54 20250107 17000 20.29 20250224 46000 -55.54 20250107 2670 665.92 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
3 20250407 150956 57 100.00 KONEX N N N N N 20350 -350 5 -1.69 34813150 1691 101.87 20750 21000 20100 23800 17600 20700 20587.32 0.00 0 0 23466 22082 21266 19882 19066 21675 19475 8 3100 500 12420 50 1 1655205 337 18.38 15.85 12 0.10 1107.00 1284.00 46000 20250107 -55.76 2670 20240419 662.17 46000 -55.76 20250107 17000 19.71 20250224 46000 -55.76 20250107 2670 662.17 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
4 20250407 140953 57 100.00 KONEX N N N N N 20300 -400 5 -1.93 24638150 1191 71.75 20750 21000 20100 23800 17600 20700 20686.94 0.00 0 0 23466 22082 21266 19882 19066 21675 19475 8 3100 500 12420 50 1 1655205 336 18.34 15.81 12 0.07 1107.00 1284.00 46000 20250107 -55.87 2670 20240419 660.30 46000 -55.87 20250107 17000 19.41 20250224 46000 -55.87 20250107 2670 660.30 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
5 20250407 130951 57 100.00 KONEX N N N N N 20150 -550 5 -2.66 22587750 1090 65.66 20750 21000 20100 23800 17600 20700 20722.71 0.00 0 0 23466 22082 21266 19882 19066 21675 19475 8 3100 500 12420 50 1 1655205 334 18.20 15.69 12 0.07 1107.00 1284.00 46000 20250107 -56.20 2670 20240419 654.68 46000 -56.20 20250107 17000 18.53 20250224 46000 -56.20 20250107 2670 654.68 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
6 20250407 120950 57 100.00 KONEX N N N N N 20150 -550 5 -2.66 22587750 1090 65.66 20750 21000 20100 23800 17600 20700 20722.71 0.00 0 0 23466 22082 21266 19882 19066 21675 19475 8 3100 500 12420 50 1 1655205 334 18.20 15.69 12 0.07 1107.00 1284.00 46000 20250107 -56.20 2670 20240419 654.68 46000 -56.20 20250107 17000 18.53 20250224 46000 -56.20 20250107 2670 654.68 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
7 20250407 110951 57 100.00 KONEX N N N N N 20150 -550 5 -2.66 22587750 1090 65.66 20750 21000 20100 23800 17600 20700 20722.71 0.00 0 0 23466 22082 21266 19882 19066 21675 19475 8 3100 500 12420 50 1 1655205 334 18.20 15.69 12 0.07 1107.00 1284.00 46000 20250107 -56.20 2670 20240419 654.68 46000 -56.20 20250107 17000 18.53 20250224 46000 -56.20 20250107 2670 654.68 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
8 20250407 100951 57 100.00 KONEX N N N N N 20950 250 2 1.21 4522550 217 13.07 20750 20950 20750 23800 17600 20700 20841.24 0.00 0 0 23466 22082 21266 19882 19066 21675 19475 8 3100 500 12420 50 1 1655205 347 18.93 16.32 12 0.01 1107.00 1284.00 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 Y 270210 500 8 억 0 N N 0 N 00 N
9 20250407 090953 57 100.00 KONEX N N N N N 20950 250 2 1.21 4522550 217 13.07 20750 20950 20750 23800 17600 20700 20841.24 0.00 0 0 23466 22082 21266 19882 19066 21675 19475 8 3100 500 12420 50 1 1655205 347 18.93 16.32 12 0.01 1107.00 1284.00 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 Y 270210 500 8 억 0 N N 0 N 00 N
10 20250404 160948 57 100.00 KONEX N N N N N 20700 650 2 3.24 35897400 1660 181.82 20900 22650 20450 23050 17050 20050 21624.94 0.00 0 0 21403 20726 20123 19446 18843 20425 19145 8 3000 500 12030 50 1 1655205 343 18.70 16.12 12 0.10 1107.00 1284.00 46000 20250107 -55.00 2670 20240419 675.28 46000 -55.00 20250107 17000 21.76 20250224 46000 -55.00 20250107 2670 675.28 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
11 20250404 150958 57 100.00 KONEX N N N N N 21450 1400 2 6.98 22466500 1047 114.68 20900 21850 20450 23050 17050 20050 21457.98 0.00 0 0 21403 20726 20123 19446 18843 20425 19145 8 3000 500 12030 50 1 1655205 355 19.38 16.71 12 0.06 1107.00 1284.00 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 Y 270210 500 8 억 0 N N 0 N 00 N
12 20250404 141001 57 100.00 KONEX N N N N N 20450 400 2 2.00 21379050 994 108.87 20900 21850 20450 23050 17050 20050 21508.10 0.00 0 0 21403 20726 20123 19446 18843 20425 19145 8 3000 500 12030 50 1 1655205 338 18.47 15.93 12 0.06 1107.00 1284.00 46000 20250107 -55.54 2670 20240419 665.92 46000 -55.54 20250107 17000 20.29 20250224 46000 -55.54 20250107 2670 665.92 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N