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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161011,57,100.00,KONEX,,,N,N,N,N, ,N,22550,1200,2,5.62,7824600,349,13.81,21400,22750,21400,24550,18150,21350,22420.06,0.00,0,0,23583,22466,21783,20666,19983,22125,20325,8,3200,500,12810,50,1,1655205,373,20.37,17.56,12,0.02,1107.00,1284.00,46000,20250107,-50.98,2670,20240419,744.57,46000,-50.98,20250107,17000,32.65,20250224,46000,-50.98,20250107,2670,744.57,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250411,151020,57,100.00,KONEX,,,N,N,N,N, ,N,22750,1400,2,6.56,7802050,348,13.77,21400,22750,21400,24550,18150,21350,22419.68,0.00,0,0,23583,22466,21783,20666,19983,22125,20325,8,3200,500,12810,50,1,1655205,377,20.55,17.72,12,0.02,1107.00,1284.00,46000,20250107,-50.54,2670,20240419,752.06,46000,-50.54,20250107,17000,33.82,20250224,46000,-50.54,20250107,2670,752.06,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250411,141018,57,100.00,KONEX,,,N,N,N,N, ,N,22750,1400,2,6.56,7306350,326,12.90,21400,22750,21400,24550,18150,21350,22412.12,0.00,0,0,23583,22466,21783,20666,19983,22125,20325,8,3200,500,12810,50,1,1655205,377,20.55,17.72,12,0.02,1107.00,1284.00,46000,20250107,-50.54,2670,20240419,752.06,46000,-50.54,20250107,17000,33.82,20250224,46000,-50.54,20250107,2670,752.06,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250411,131020,57,100.00,KONEX,,,N,N,N,N, ,N,22450,1100,2,5.15,7283600,325,12.86,21400,22450,21400,24550,18150,21350,22411.08,0.00,0,0,23583,22466,21783,20666,19983,22125,20325,8,3200,500,12810,50,1,1655205,372,20.28,17.48,12,0.02,1107.00,1284.00,46000,20250107,-51.20,2670,20240419,740.82,46000,-51.20,20250107,17000,32.06,20250224,46000,-51.20,20250107,2670,740.82,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250411,121021,57,100.00,KONEX,,,N,N,N,N, ,N,22450,1100,2,5.15,7283600,325,12.86,21400,22450,21400,24550,18150,21350,22411.08,0.00,0,0,23583,22466,21783,20666,19983,22125,20325,8,3200,500,12810,50,1,1655205,372,20.28,17.48,12,0.02,1107.00,1284.00,46000,20250107,-51.20,2670,20240419,740.82,46000,-51.20,20250107,17000,32.06,20250224,46000,-51.20,20250107,2670,740.82,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250411,111020,57,100.00,KONEX,,,N,N,N,N, ,N,22450,1100,2,5.15,7193800,321,12.70,21400,22450,21400,24550,18150,21350,22410.59,0.00,0,0,23583,22466,21783,20666,19983,22125,20325,8,3200,500,12810,50,1,1655205,372,20.28,17.48,12,0.02,1107.00,1284.00,46000,20250107,-51.20,2670,20240419,740.82,46000,-51.20,20250107,17000,32.06,20250224,46000,-51.20,20250107,2670,740.82,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250411,101023,57,100.00,KONEX,,,N,N,N,N, ,N,22450,1100,2,5.15,65250,3,0.12,21400,22450,21400,24550,18150,21350,21750.00,0.00,0,0,23583,22466,21783,20666,19983,22125,20325,8,3200,500,12810,50,1,1655205,372,20.28,17.48,12,0.00,1107.00,1284.00,46000,20250107,-51.20,2670,20240419,740.82,46000,-51.20,20250107,17000,32.06,20250224,46000,-51.20,20250107,2670,740.82,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250411,091026,57,100.00,KONEX,,,N,N,N,N, ,N,21400,50,2,0.23,42800,2,0.08,21400,21400,21400,24550,18150,21350,21400.00,0.00,0,0,23583,22466,21783,20666,19983,22125,20325,8,3200,500,12810,50,1,1655205,354,19.33,16.67,12,0.00,1107.00,1284.00,46000,20250107,-53.48,2670,20240419,701.50,46000,-53.48,20250107,17000,25.88,20250224,46000,-53.48,20250107,2670,701.50,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250410,161014,57,100.00,KONEX,,,N,N,N,N, ,N,21350,-150,5,-0.70,55405600,2527,247.26,21450,22900,21100,24700,18300,21500,21925.45,0.00,0,0,22900,22200,21100,20400,19300,22550,20750,8,3200,500,12900,50,1,1655205,353,19.29,16.63,12,0.15,1107.00,1284.00,46000,20250107,-53.59,2670,20240419,699.63,46000,-53.59,20250107,17000,25.59,20250224,46000,-53.59,20250107,2670,699.63,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250410,151019,57,100.00,KONEX,,,N,N,N,N, ,N,22000,500,2,2.33,55255400,2520,246.58,21450,22900,21100,24700,18300,21500,21926.75,0.00,0,0,22900,22200,21100,20400,19300,22550,20750,8,3200,500,12900,50,1,1655205,364,19.87,17.13,12,0.15,1107.00,1284.00,46000,20250107,-52.17,2670,20240419,723.97,46000,-52.17,20250107,17000,29.41,20250224,46000,-52.17,20250107,2670,723.97,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250410,141015,57,100.00,KONEX,,,N,N,N,N, ,N,22000,500,2,2.33,55255400,2520,246.58,21450,22900,21100,24700,18300,21500,21926.75,0.00,0,0,22900,22200,21100,20400,19300,22550,20750,8,3200,500,12900,50,1,1655205,364,19.87,17.13,12,0.15,1107.00,1284.00,46000,20250107,-52.17,2670,20240419,723.97,46000,-52.17,20250107,17000,29.41,20250224,46000,-52.17,20250107,2670,723.97,20240419,0.00,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 20250411 161011 57 100.00 KONEX N N N N N 22550 1200 2 5.62 7824600 349 13.81 21400 22750 21400 24550 18150 21350 22420.06 0.00 0 0 23583 22466 21783 20666 19983 22125 20325 8 3200 500 12810 50 1 1655205 373 20.37 17.56 12 0.02 1107.00 1284.00 46000 20250107 -50.98 2670 20240419 744.57 46000 -50.98 20250107 17000 32.65 20250224 46000 -50.98 20250107 2670 744.57 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
3 20250411 151020 57 100.00 KONEX N N N N N 22750 1400 2 6.56 7802050 348 13.77 21400 22750 21400 24550 18150 21350 22419.68 0.00 0 0 23583 22466 21783 20666 19983 22125 20325 8 3200 500 12810 50 1 1655205 377 20.55 17.72 12 0.02 1107.00 1284.00 46000 20250107 -50.54 2670 20240419 752.06 46000 -50.54 20250107 17000 33.82 20250224 46000 -50.54 20250107 2670 752.06 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
4 20250411 141018 57 100.00 KONEX N N N N N 22750 1400 2 6.56 7306350 326 12.90 21400 22750 21400 24550 18150 21350 22412.12 0.00 0 0 23583 22466 21783 20666 19983 22125 20325 8 3200 500 12810 50 1 1655205 377 20.55 17.72 12 0.02 1107.00 1284.00 46000 20250107 -50.54 2670 20240419 752.06 46000 -50.54 20250107 17000 33.82 20250224 46000 -50.54 20250107 2670 752.06 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
5 20250411 131020 57 100.00 KONEX N N N N N 22450 1100 2 5.15 7283600 325 12.86 21400 22450 21400 24550 18150 21350 22411.08 0.00 0 0 23583 22466 21783 20666 19983 22125 20325 8 3200 500 12810 50 1 1655205 372 20.28 17.48 12 0.02 1107.00 1284.00 46000 20250107 -51.20 2670 20240419 740.82 46000 -51.20 20250107 17000 32.06 20250224 46000 -51.20 20250107 2670 740.82 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
6 20250411 121021 57 100.00 KONEX N N N N N 22450 1100 2 5.15 7283600 325 12.86 21400 22450 21400 24550 18150 21350 22411.08 0.00 0 0 23583 22466 21783 20666 19983 22125 20325 8 3200 500 12810 50 1 1655205 372 20.28 17.48 12 0.02 1107.00 1284.00 46000 20250107 -51.20 2670 20240419 740.82 46000 -51.20 20250107 17000 32.06 20250224 46000 -51.20 20250107 2670 740.82 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
7 20250411 111020 57 100.00 KONEX N N N N N 22450 1100 2 5.15 7193800 321 12.70 21400 22450 21400 24550 18150 21350 22410.59 0.00 0 0 23583 22466 21783 20666 19983 22125 20325 8 3200 500 12810 50 1 1655205 372 20.28 17.48 12 0.02 1107.00 1284.00 46000 20250107 -51.20 2670 20240419 740.82 46000 -51.20 20250107 17000 32.06 20250224 46000 -51.20 20250107 2670 740.82 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
8 20250411 101023 57 100.00 KONEX N N N N N 22450 1100 2 5.15 65250 3 0.12 21400 22450 21400 24550 18150 21350 21750.00 0.00 0 0 23583 22466 21783 20666 19983 22125 20325 8 3200 500 12810 50 1 1655205 372 20.28 17.48 12 0.00 1107.00 1284.00 46000 20250107 -51.20 2670 20240419 740.82 46000 -51.20 20250107 17000 32.06 20250224 46000 -51.20 20250107 2670 740.82 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
9 20250411 091026 57 100.00 KONEX N N N N N 21400 50 2 0.23 42800 2 0.08 21400 21400 21400 24550 18150 21350 21400.00 0.00 0 0 23583 22466 21783 20666 19983 22125 20325 8 3200 500 12810 50 1 1655205 354 19.33 16.67 12 0.00 1107.00 1284.00 46000 20250107 -53.48 2670 20240419 701.50 46000 -53.48 20250107 17000 25.88 20250224 46000 -53.48 20250107 2670 701.50 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
10 20250410 161014 57 100.00 KONEX N N N N N 21350 -150 5 -0.70 55405600 2527 247.26 21450 22900 21100 24700 18300 21500 21925.45 0.00 0 0 22900 22200 21100 20400 19300 22550 20750 8 3200 500 12900 50 1 1655205 353 19.29 16.63 12 0.15 1107.00 1284.00 46000 20250107 -53.59 2670 20240419 699.63 46000 -53.59 20250107 17000 25.59 20250224 46000 -53.59 20250107 2670 699.63 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
11 20250410 151019 57 100.00 KONEX N N N N N 22000 500 2 2.33 55255400 2520 246.58 21450 22900 21100 24700 18300 21500 21926.75 0.00 0 0 22900 22200 21100 20400 19300 22550 20750 8 3200 500 12900 50 1 1655205 364 19.87 17.13 12 0.15 1107.00 1284.00 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 Y 270210 500 8 억 0 N N 0 N 00 N
12 20250410 141015 57 100.00 KONEX N N N N N 22000 500 2 2.33 55255400 2520 246.58 21450 22900 21100 24700 18300 21500 21926.75 0.00 0 0 22900 22200 21100 20400 19300 22550 20750 8 3200 500 12900 50 1 1655205 364 19.87 17.13 12 0.15 1107.00 1284.00 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 Y 270210 500 8 억 0 N N 0 N 00 N