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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161015,57,100.00,KONEX,,,N,N,N,N, ,N,22300,-250,5,-1.11,5462900,242,69.34,23000,23000,22050,25900,19200,22550,22573.97,0.00,0,0,23583,23066,22233,21716,20883,23325,21975,8,3350,500,13530,50,1,1655205,369,20.14,17.37,12,0.01,1107.00,1284.00,46000,20250107,-51.52,2670,20240419,735.21,46000,-51.52,20250107,17000,31.18,20250224,46000,-51.52,20250107,2670,735.21,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250414,151024,57,100.00,KONEX,,,N,N,N,N, ,N,22750,200,2,0.89,5168600,229,65.62,23000,23000,22050,25900,19200,22550,22570.31,0.00,0,0,23583,23066,22233,21716,20883,23325,21975,8,3350,500,13530,50,1,1655205,377,20.55,17.72,12,0.01,1107.00,1284.00,46000,20250107,-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
20250414,141023,57,100.00,KONEX,,,N,N,N,N, ,N,22950,400,2,1.77,160700,7,2.01,23000,23000,22950,25900,19200,22550,22957.14,0.00,0,0,23583,23066,22233,21716,20883,23325,21975,8,3350,500,13530,50,1,1655205,380,20.73,17.87,12,0.00,1107.00,1284.00,46000,20250107,-50.11,2670,20240419,759.55,46000,-50.11,20250107,17000,35.00,20250224,46000,-50.11,20250107,2670,759.55,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250414,131021,57,100.00,KONEX,,,N,N,N,N, ,N,22950,400,2,1.77,160700,7,2.01,23000,23000,22950,25900,19200,22550,22957.14,0.00,0,0,23583,23066,22233,21716,20883,23325,21975,8,3350,500,13530,50,1,1655205,380,20.73,17.87,12,0.00,1107.00,1284.00,46000,20250107,-50.11,2670,20240419,759.55,46000,-50.11,20250107,17000,35.00,20250224,46000,-50.11,20250107,2670,759.55,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250414,121024,57,100.00,KONEX,,,N,N,N,N, ,N,22950,400,2,1.77,160700,7,2.01,23000,23000,22950,25900,19200,22550,22957.14,0.00,0,0,23583,23066,22233,21716,20883,23325,21975,8,3350,500,13530,50,1,1655205,380,20.73,17.87,12,0.00,1107.00,1284.00,46000,20250107,-50.11,2670,20240419,759.55,46000,-50.11,20250107,17000,35.00,20250224,46000,-50.11,20250107,2670,759.55,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250414,111018,57,100.00,KONEX,,,N,N,N,N, ,N,23000,450,2,2.00,23000,1,0.29,23000,23000,23000,25900,19200,22550,23000.00,0.00,0,0,23583,23066,22233,21716,20883,23325,21975,8,3350,500,13530,50,1,1655205,381,20.78,17.91,12,0.00,1107.00,1284.00,46000,20250107,-50.00,2670,20240419,761.42,46000,-50.00,20250107,17000,35.29,20250224,46000,-50.00,20250107,2670,761.42,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250414,101021,57,100.00,KONEX,,,N,N,N,N, ,N,23000,450,2,2.00,23000,1,0.29,23000,23000,23000,25900,19200,22550,23000.00,0.00,0,0,23583,23066,22233,21716,20883,23325,21975,8,3350,500,13530,50,1,1655205,381,20.78,17.91,12,0.00,1107.00,1284.00,46000,20250107,-50.00,2670,20240419,761.42,46000,-50.00,20250107,17000,35.29,20250224,46000,-50.00,20250107,2670,761.42,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
20250414,091021,57,100.00,KONEX,,,N,N,N,N, ,N,23000,450,2,2.00,23000,1,0.29,23000,23000,23000,25900,19200,22550,23000.00,0.00,0,0,23583,23066,22233,21716,20883,23325,21975,8,3350,500,13530,50,1,1655205,381,20.78,17.91,12,0.00,1107.00,1284.00,46000,20250107,-50.00,2670,20240419,761.42,46000,-50.00,20250107,17000,35.29,20250224,46000,-50.00,20250107,2670,761.42,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N
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
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 20250414 161015 57 100.00 KONEX N N N N N 22300 -250 5 -1.11 5462900 242 69.34 23000 23000 22050 25900 19200 22550 22573.97 0.00 0 0 23583 23066 22233 21716 20883 23325 21975 8 3350 500 13530 50 1 1655205 369 20.14 17.37 12 0.01 1107.00 1284.00 46000 20250107 -51.52 2670 20240419 735.21 46000 -51.52 20250107 17000 31.18 20250224 46000 -51.52 20250107 2670 735.21 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
3 20250414 151024 57 100.00 KONEX N N N N N 22750 200 2 0.89 5168600 229 65.62 23000 23000 22050 25900 19200 22550 22570.31 0.00 0 0 23583 23066 22233 21716 20883 23325 21975 8 3350 500 13530 50 1 1655205 377 20.55 17.72 12 0.01 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 20250414 141023 57 100.00 KONEX N N N N N 22950 400 2 1.77 160700 7 2.01 23000 23000 22950 25900 19200 22550 22957.14 0.00 0 0 23583 23066 22233 21716 20883 23325 21975 8 3350 500 13530 50 1 1655205 380 20.73 17.87 12 0.00 1107.00 1284.00 46000 20250107 -50.11 2670 20240419 759.55 46000 -50.11 20250107 17000 35.00 20250224 46000 -50.11 20250107 2670 759.55 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
5 20250414 131021 57 100.00 KONEX N N N N N 22950 400 2 1.77 160700 7 2.01 23000 23000 22950 25900 19200 22550 22957.14 0.00 0 0 23583 23066 22233 21716 20883 23325 21975 8 3350 500 13530 50 1 1655205 380 20.73 17.87 12 0.00 1107.00 1284.00 46000 20250107 -50.11 2670 20240419 759.55 46000 -50.11 20250107 17000 35.00 20250224 46000 -50.11 20250107 2670 759.55 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
6 20250414 121024 57 100.00 KONEX N N N N N 22950 400 2 1.77 160700 7 2.01 23000 23000 22950 25900 19200 22550 22957.14 0.00 0 0 23583 23066 22233 21716 20883 23325 21975 8 3350 500 13530 50 1 1655205 380 20.73 17.87 12 0.00 1107.00 1284.00 46000 20250107 -50.11 2670 20240419 759.55 46000 -50.11 20250107 17000 35.00 20250224 46000 -50.11 20250107 2670 759.55 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
7 20250414 111018 57 100.00 KONEX N N N N N 23000 450 2 2.00 23000 1 0.29 23000 23000 23000 25900 19200 22550 23000.00 0.00 0 0 23583 23066 22233 21716 20883 23325 21975 8 3350 500 13530 50 1 1655205 381 20.78 17.91 12 0.00 1107.00 1284.00 46000 20250107 -50.00 2670 20240419 761.42 46000 -50.00 20250107 17000 35.29 20250224 46000 -50.00 20250107 2670 761.42 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
8 20250414 101021 57 100.00 KONEX N N N N N 23000 450 2 2.00 23000 1 0.29 23000 23000 23000 25900 19200 22550 23000.00 0.00 0 0 23583 23066 22233 21716 20883 23325 21975 8 3350 500 13530 50 1 1655205 381 20.78 17.91 12 0.00 1107.00 1284.00 46000 20250107 -50.00 2670 20240419 761.42 46000 -50.00 20250107 17000 35.29 20250224 46000 -50.00 20250107 2670 761.42 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
9 20250414 091021 57 100.00 KONEX N N N N N 23000 450 2 2.00 23000 1 0.29 23000 23000 23000 25900 19200 22550 23000.00 0.00 0 0 23583 23066 22233 21716 20883 23325 21975 8 3350 500 13530 50 1 1655205 381 20.78 17.91 12 0.00 1107.00 1284.00 46000 20250107 -50.00 2670 20240419 761.42 46000 -50.00 20250107 17000 35.29 20250224 46000 -50.00 20250107 2670 761.42 20240419 0.00 Y 270210 500 8 억 0 N N 0 N 00 N
10 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
11 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
12 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