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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,161021,57,100.00,KONEX,,,N,N,N,N, ,N,23700,-1100,5,-4.44,9347400,386,146.77,24900,24900,23600,28500,21100,24800,24216.06,0.00,0,0,25000,24900,24700,24600,24400,24950,24650,8,3700,500,14880,50,1,1655205,392,21.41,18.46,12,0.02,1107.00,1284.00,46000,20250107,-48.48,2670,20240419,787.64,46000,-48.48,20250107,17000,39.41,20250224,46000,-48.48,20250107,2970,697.98,20240422,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250422,151039,57,100.00,KONEX,,,N,N,N,N, ,N,24200,-600,5,-2.42,9229000,381,144.87,24900,24900,24100,28500,21100,24800,24223.10,0.00,0,0,25000,24900,24700,24600,24400,24950,24650,8,3700,500,14880,50,1,1655205,401,21.86,18.85,12,0.02,1107.00,1284.00,46000,20250107,-47.39,2670,20240419,806.37,46000,-47.39,20250107,17000,42.35,20250224,46000,-47.39,20250107,2970,714.81,20240422,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250422,141040,57,100.00,KONEX,,,N,N,N,N, ,N,24200,-600,5,-2.42,4219600,174,66.16,24900,24900,24100,28500,21100,24800,24250.57,0.00,0,0,25000,24900,24700,24600,24400,24950,24650,8,3700,500,14880,50,1,1655205,401,21.86,18.85,12,0.01,1107.00,1284.00,46000,20250107,-47.39,2670,20240419,806.37,46000,-47.39,20250107,17000,42.35,20250224,46000,-47.39,20250107,2970,714.81,20240422,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250422,131036,57,100.00,KONEX,,,N,N,N,N, ,N,24200,-600,5,-2.42,4219600,174,66.16,24900,24900,24100,28500,21100,24800,24250.57,0.00,0,0,25000,24900,24700,24600,24400,24950,24650,8,3700,500,14880,50,1,1655205,401,21.86,18.85,12,0.01,1107.00,1284.00,46000,20250107,-47.39,2670,20240419,806.37,46000,-47.39,20250107,17000,42.35,20250224,46000,-47.39,20250107,2970,714.81,20240422,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250422,121040,57,100.00,KONEX,,,N,N,N,N, ,N,24200,-600,5,-2.42,4219600,174,66.16,24900,24900,24100,28500,21100,24800,24250.57,0.00,0,0,25000,24900,24700,24600,24400,24950,24650,8,3700,500,14880,50,1,1655205,401,21.86,18.85,12,0.01,1107.00,1284.00,46000,20250107,-47.39,2670,20240419,806.37,46000,-47.39,20250107,17000,42.35,20250224,46000,-47.39,20250107,2970,714.81,20240422,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250422,111038,57,100.00,KONEX,,,N,N,N,N, ,N,24900,100,2,0.40,273900,11,4.18,24900,24900,24900,28500,21100,24800,24900.00,0.00,0,0,25000,24900,24700,24600,24400,24950,24650,8,3700,500,14880,50,1,1655205,412,22.49,19.39,12,0.00,1107.00,1284.00,46000,20250107,-45.87,2670,20240419,832.58,46000,-45.87,20250107,17000,46.47,20250224,46000,-45.87,20250107,2970,738.38,20240422,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250422,101038,57,100.00,KONEX,,,N,N,N,N, ,N,24900,100,2,0.40,273900,11,4.18,24900,24900,24900,28500,21100,24800,24900.00,0.00,0,0,25000,24900,24700,24600,24400,24950,24650,8,3700,500,14880,50,1,1655205,412,22.49,19.39,12,0.00,1107.00,1284.00,46000,20250107,-45.87,2670,20240419,832.58,46000,-45.87,20250107,17000,46.47,20250224,46000,-45.87,20250107,2970,738.38,20240422,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250422,091041,57,100.00,KONEX,,,N,N,N,N, ,N,24800,0,3,0.00,0,0,0.00,0,0,0,28500,21100,24800,0.00,0.00,0,0,25000,24900,24700,24600,24400,24950,24650,8,3700,500,14880,50,1,1655205,410,22.40,19.31,12,0.00,1107.00,1284.00,46000,20250107,-46.09,2670,20240419,828.84,46000,-46.09,20250107,17000,45.88,20250224,46000,-46.09,20250107,2970,735.02,20240422,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250421,161017,57,100.00,KONEX,,,N,N,N,N, ,N,24800,600,2,2.48,6498100,263,202.31,24800,24800,24500,27800,20600,24200,24707.60,0.00,0,0,25333,24766,24383,23816,23433,24575,23625,8,3600,500,14520,50,1,1655205,410,22.40,19.31,12,0.02,1107.00,1284.00,46000,20250107,-46.09,2670,20240419,828.84,46000,-46.09,20250107,17000,45.88,20250224,46000,-46.09,20250107,2970,735.02,20240422,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250421,151036,57,100.00,KONEX,,,N,N,N,N, ,N,24800,600,2,2.48,6398900,259,199.23,24800,24800,24500,27800,20600,24200,24706.18,0.00,0,0,25333,24766,24383,23816,23433,24575,23625,8,3600,500,14520,50,1,1655205,410,22.40,19.31,12,0.02,1107.00,1284.00,46000,20250107,-46.09,2670,20240419,828.84,46000,-46.09,20250107,17000,45.88,20250224,46000,-46.09,20250107,2970,735.02,20240422,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250421,141035,57,100.00,KONEX,,,N,N,N,N, ,N,24800,600,2,2.48,6076500,246,189.23,24800,24800,24500,27800,20600,24200,24701.22,0.00,0,0,25333,24766,24383,23816,23433,24575,23625,8,3600,500,14520,50,1,1655205,410,22.40,19.31,12,0.01,1107.00,1284.00,46000,20250107,-46.09,2670,20240419,828.84,46000,-46.09,20250107,17000,45.88,20250224,46000,-46.09,20250107,2970,735.02,20240422,0.00,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 20250422 161021 57 100.00 KONEX N N N N N 23700 -1100 5 -4.44 9347400 386 146.77 24900 24900 23600 28500 21100 24800 24216.06 0.00 0 0 25000 24900 24700 24600 24400 24950 24650 8 3700 500 14880 50 1 1655205 392 21.41 18.46 12 0.02 1107.00 1284.00 46000 20250107 -48.48 2670 20240419 787.64 46000 -48.48 20250107 17000 39.41 20250224 46000 -48.48 20250107 2970 697.98 20240422 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
3 20250422 151039 57 100.00 KONEX N N N N N 24200 -600 5 -2.42 9229000 381 144.87 24900 24900 24100 28500 21100 24800 24223.10 0.00 0 0 25000 24900 24700 24600 24400 24950 24650 8 3700 500 14880 50 1 1655205 401 21.86 18.85 12 0.02 1107.00 1284.00 46000 20250107 -47.39 2670 20240419 806.37 46000 -47.39 20250107 17000 42.35 20250224 46000 -47.39 20250107 2970 714.81 20240422 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
4 20250422 141040 57 100.00 KONEX N N N N N 24200 -600 5 -2.42 4219600 174 66.16 24900 24900 24100 28500 21100 24800 24250.57 0.00 0 0 25000 24900 24700 24600 24400 24950 24650 8 3700 500 14880 50 1 1655205 401 21.86 18.85 12 0.01 1107.00 1284.00 46000 20250107 -47.39 2670 20240419 806.37 46000 -47.39 20250107 17000 42.35 20250224 46000 -47.39 20250107 2970 714.81 20240422 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
5 20250422 131036 57 100.00 KONEX N N N N N 24200 -600 5 -2.42 4219600 174 66.16 24900 24900 24100 28500 21100 24800 24250.57 0.00 0 0 25000 24900 24700 24600 24400 24950 24650 8 3700 500 14880 50 1 1655205 401 21.86 18.85 12 0.01 1107.00 1284.00 46000 20250107 -47.39 2670 20240419 806.37 46000 -47.39 20250107 17000 42.35 20250224 46000 -47.39 20250107 2970 714.81 20240422 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
6 20250422 121040 57 100.00 KONEX N N N N N 24200 -600 5 -2.42 4219600 174 66.16 24900 24900 24100 28500 21100 24800 24250.57 0.00 0 0 25000 24900 24700 24600 24400 24950 24650 8 3700 500 14880 50 1 1655205 401 21.86 18.85 12 0.01 1107.00 1284.00 46000 20250107 -47.39 2670 20240419 806.37 46000 -47.39 20250107 17000 42.35 20250224 46000 -47.39 20250107 2970 714.81 20240422 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
7 20250422 111038 57 100.00 KONEX N N N N N 24900 100 2 0.40 273900 11 4.18 24900 24900 24900 28500 21100 24800 24900.00 0.00 0 0 25000 24900 24700 24600 24400 24950 24650 8 3700 500 14880 50 1 1655205 412 22.49 19.39 12 0.00 1107.00 1284.00 46000 20250107 -45.87 2670 20240419 832.58 46000 -45.87 20250107 17000 46.47 20250224 46000 -45.87 20250107 2970 738.38 20240422 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
8 20250422 101038 57 100.00 KONEX N N N N N 24900 100 2 0.40 273900 11 4.18 24900 24900 24900 28500 21100 24800 24900.00 0.00 0 0 25000 24900 24700 24600 24400 24950 24650 8 3700 500 14880 50 1 1655205 412 22.49 19.39 12 0.00 1107.00 1284.00 46000 20250107 -45.87 2670 20240419 832.58 46000 -45.87 20250107 17000 46.47 20250224 46000 -45.87 20250107 2970 738.38 20240422 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
9 20250422 091041 57 100.00 KONEX N N N N N 24800 0 3 0.00 0 0 0.00 0 0 0 28500 21100 24800 0.00 0.00 0 0 25000 24900 24700 24600 24400 24950 24650 8 3700 500 14880 50 1 1655205 410 22.40 19.31 12 0.00 1107.00 1284.00 46000 20250107 -46.09 2670 20240419 828.84 46000 -46.09 20250107 17000 45.88 20250224 46000 -46.09 20250107 2970 735.02 20240422 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
10 20250421 161017 57 100.00 KONEX N N N N N 24800 600 2 2.48 6498100 263 202.31 24800 24800 24500 27800 20600 24200 24707.60 0.00 0 0 25333 24766 24383 23816 23433 24575 23625 8 3600 500 14520 50 1 1655205 410 22.40 19.31 12 0.02 1107.00 1284.00 46000 20250107 -46.09 2670 20240419 828.84 46000 -46.09 20250107 17000 45.88 20250224 46000 -46.09 20250107 2970 735.02 20240422 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
11 20250421 151036 57 100.00 KONEX N N N N N 24800 600 2 2.48 6398900 259 199.23 24800 24800 24500 27800 20600 24200 24706.18 0.00 0 0 25333 24766 24383 23816 23433 24575 23625 8 3600 500 14520 50 1 1655205 410 22.40 19.31 12 0.02 1107.00 1284.00 46000 20250107 -46.09 2670 20240419 828.84 46000 -46.09 20250107 17000 45.88 20250224 46000 -46.09 20250107 2970 735.02 20240422 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
12 20250421 141035 57 100.00 KONEX N N N N N 24800 600 2 2.48 6076500 246 189.23 24800 24800 24500 27800 20600 24200 24701.22 0.00 0 0 25333 24766 24383 23816 23433 24575 23625 8 3600 500 14520 50 1 1655205 410 22.40 19.31 12 0.01 1107.00 1284.00 46000 20250107 -46.09 2670 20240419 828.84 46000 -46.09 20250107 17000 45.88 20250224 46000 -46.09 20250107 2970 735.02 20240422 0.00 Y 270210 500 8 억 0 N N 0 N 00 N