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
388610/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
20250407,161119,57,100.00,KONEX,,,N,N,N,N, ,N,14900,600,2,4.20,14322690,956,18.22,15270,15440,14540,16440,12160,14300,14981.89,0.00,0,0,15433,14866,14433,13866,13433,15150,14150,22,2140,500,8580,10,1,4402509,656,-10.52,5.91,12,0.02,-1417.00,2521.00,19690,20240814,-24.33,5300,20240417,181.13,16300,-8.59,20250203,12500,19.20,20250313,19690,-24.33,20240814,5300,181.13,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250407,151125,57,100.00,KONEX,,,N,N,N,N, ,N,14890,590,2,4.13,13667370,912,17.38,15270,15440,14540,16440,12160,14300,14986.15,0.00,0,0,15433,14866,14433,13866,13433,15150,14150,22,2140,500,8580,10,1,4402509,656,-10.51,5.91,12,0.02,-1417.00,2521.00,19690,20240814,-24.38,5300,20240417,180.94,16300,-8.65,20250203,12500,19.12,20250313,19690,-24.38,20240814,5300,180.94,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250407,141123,57,100.00,KONEX,,,N,N,N,N, ,N,14900,600,2,4.20,12692730,845,16.10,15270,15440,14550,16440,12160,14300,15020.98,0.00,0,0,15433,14866,14433,13866,13433,15150,14150,22,2140,500,8580,10,1,4402509,656,-10.52,5.91,12,0.02,-1417.00,2521.00,19690,20240814,-24.33,5300,20240417,181.13,16300,-8.59,20250203,12500,19.20,20250313,19690,-24.33,20240814,5300,181.13,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250407,131121,57,100.00,KONEX,,,N,N,N,N, ,N,14940,640,2,4.48,9682930,643,12.25,15270,15440,14550,16440,12160,14300,15058.99,0.00,0,0,15433,14866,14433,13866,13433,15150,14150,22,2140,500,8580,10,1,4402509,658,-10.54,5.93,12,0.01,-1417.00,2521.00,19690,20240814,-24.12,5300,20240417,181.89,16300,-8.34,20250203,12500,19.52,20250313,19690,-24.12,20240814,5300,181.89,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250407,121118,57,100.00,KONEX,,,N,N,N,N, ,N,14950,650,2,4.55,9563410,635,12.10,15270,15440,14550,16440,12160,14300,15060.49,0.00,0,0,15433,14866,14433,13866,13433,15150,14150,22,2140,500,8580,10,1,4402509,658,-10.55,5.93,12,0.01,-1417.00,2521.00,19690,20240814,-24.07,5300,20240417,182.08,16300,-8.28,20250203,12500,19.60,20250313,19690,-24.07,20240814,5300,182.08,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250407,111122,57,100.00,KONEX,,,N,N,N,N, ,N,14550,250,2,1.75,9415110,625,11.91,15270,15440,14550,16440,12160,14300,15064.18,0.00,0,0,15433,14866,14433,13866,13433,15150,14150,22,2140,500,8580,10,1,4402509,641,-10.27,5.77,12,0.01,-1417.00,2521.00,19690,20240814,-26.10,5300,20240417,174.53,16300,-10.74,20250203,12500,16.40,20250313,19690,-26.10,20240814,5300,174.53,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250407,101122,57,100.00,KONEX,,,N,N,N,N, ,N,14980,680,2,4.76,8716020,577,11.00,15270,15440,14980,16440,12160,14300,15105.75,0.00,0,0,15433,14866,14433,13866,13433,15150,14150,22,2140,500,8580,10,1,4402509,659,-10.57,5.94,12,0.01,-1417.00,2521.00,19690,20240814,-23.92,5300,20240417,182.64,16300,-8.10,20250203,12500,19.84,20250313,19690,-23.92,20240814,5300,182.64,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250407,091123,57,100.00,KONEX,,,N,N,N,N, ,N,15440,1140,2,7.97,2552420,166,3.16,15270,15440,15270,16440,12160,14300,15376.02,0.00,0,0,15433,14866,14433,13866,13433,15150,14150,22,2140,500,8580,10,1,4402509,680,-10.90,6.12,12,0.00,-1417.00,2521.00,19690,20240814,-21.58,5300,20240417,191.32,16300,-5.28,20250203,12500,23.52,20250313,19690,-21.58,20240814,5300,191.32,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250404,161118,57,100.00,KONEX,,,N,N,N,N, ,N,14300,480,2,3.47,76519800,5247,127.29,14090,15000,14000,15890,11750,13820,14583.53,0.00,0,0,16073,14946,14373,13246,12673,14660,12960,22,2070,500,8290,10,1,4402509,630,-10.09,5.67,12,0.12,-1417.00,2521.00,19690,20240814,-27.37,5300,20240417,169.81,16300,-12.27,20250203,12500,14.40,20250313,19690,-27.37,20240814,5300,169.81,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250404,151129,57,100.00,KONEX,,,N,N,N,N, ,N,14710,890,2,6.44,62325050,4268,103.54,14090,14710,14000,15890,11750,13820,14602.87,0.00,0,0,16073,14946,14373,13246,12673,14660,12960,22,2070,500,8290,10,1,4402509,648,-10.38,5.83,12,0.10,-1417.00,2521.00,19690,20240814,-25.29,5300,20240417,177.55,16300,-9.75,20250203,12500,17.68,20250313,19690,-25.29,20240814,5300,177.55,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250404,141132,57,100.00,KONEX,,,N,N,N,N, ,N,14650,830,2,6.01,42103100,2885,69.99,14090,14690,14000,15890,11750,13820,14593.80,0.00,0,0,16073,14946,14373,13246,12673,14660,12960,22,2070,500,8290,10,1,4402509,645,-10.34,5.81,12,0.07,-1417.00,2521.00,19690,20240814,-25.60,5300,20240417,176.42,16300,-10.12,20250203,12500,17.20,20250313,19690,-25.60,20240814,5300,176.42,20240417,0.00,Y,388610,500,22 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 161119 57 100.00 KONEX N N N N N 14900 600 2 4.20 14322690 956 18.22 15270 15440 14540 16440 12160 14300 14981.89 0.00 0 0 15433 14866 14433 13866 13433 15150 14150 22 2140 500 8580 10 1 4402509 656 -10.52 5.91 12 0.02 -1417.00 2521.00 19690 20240814 -24.33 5300 20240417 181.13 16300 -8.59 20250203 12500 19.20 20250313 19690 -24.33 20240814 5300 181.13 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
3 20250407 151125 57 100.00 KONEX N N N N N 14890 590 2 4.13 13667370 912 17.38 15270 15440 14540 16440 12160 14300 14986.15 0.00 0 0 15433 14866 14433 13866 13433 15150 14150 22 2140 500 8580 10 1 4402509 656 -10.51 5.91 12 0.02 -1417.00 2521.00 19690 20240814 -24.38 5300 20240417 180.94 16300 -8.65 20250203 12500 19.12 20250313 19690 -24.38 20240814 5300 180.94 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
4 20250407 141123 57 100.00 KONEX N N N N N 14900 600 2 4.20 12692730 845 16.10 15270 15440 14550 16440 12160 14300 15020.98 0.00 0 0 15433 14866 14433 13866 13433 15150 14150 22 2140 500 8580 10 1 4402509 656 -10.52 5.91 12 0.02 -1417.00 2521.00 19690 20240814 -24.33 5300 20240417 181.13 16300 -8.59 20250203 12500 19.20 20250313 19690 -24.33 20240814 5300 181.13 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
5 20250407 131121 57 100.00 KONEX N N N N N 14940 640 2 4.48 9682930 643 12.25 15270 15440 14550 16440 12160 14300 15058.99 0.00 0 0 15433 14866 14433 13866 13433 15150 14150 22 2140 500 8580 10 1 4402509 658 -10.54 5.93 12 0.01 -1417.00 2521.00 19690 20240814 -24.12 5300 20240417 181.89 16300 -8.34 20250203 12500 19.52 20250313 19690 -24.12 20240814 5300 181.89 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
6 20250407 121118 57 100.00 KONEX N N N N N 14950 650 2 4.55 9563410 635 12.10 15270 15440 14550 16440 12160 14300 15060.49 0.00 0 0 15433 14866 14433 13866 13433 15150 14150 22 2140 500 8580 10 1 4402509 658 -10.55 5.93 12 0.01 -1417.00 2521.00 19690 20240814 -24.07 5300 20240417 182.08 16300 -8.28 20250203 12500 19.60 20250313 19690 -24.07 20240814 5300 182.08 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
7 20250407 111122 57 100.00 KONEX N N N N N 14550 250 2 1.75 9415110 625 11.91 15270 15440 14550 16440 12160 14300 15064.18 0.00 0 0 15433 14866 14433 13866 13433 15150 14150 22 2140 500 8580 10 1 4402509 641 -10.27 5.77 12 0.01 -1417.00 2521.00 19690 20240814 -26.10 5300 20240417 174.53 16300 -10.74 20250203 12500 16.40 20250313 19690 -26.10 20240814 5300 174.53 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
8 20250407 101122 57 100.00 KONEX N N N N N 14980 680 2 4.76 8716020 577 11.00 15270 15440 14980 16440 12160 14300 15105.75 0.00 0 0 15433 14866 14433 13866 13433 15150 14150 22 2140 500 8580 10 1 4402509 659 -10.57 5.94 12 0.01 -1417.00 2521.00 19690 20240814 -23.92 5300 20240417 182.64 16300 -8.10 20250203 12500 19.84 20250313 19690 -23.92 20240814 5300 182.64 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
9 20250407 091123 57 100.00 KONEX N N N N N 15440 1140 2 7.97 2552420 166 3.16 15270 15440 15270 16440 12160 14300 15376.02 0.00 0 0 15433 14866 14433 13866 13433 15150 14150 22 2140 500 8580 10 1 4402509 680 -10.90 6.12 12 0.00 -1417.00 2521.00 19690 20240814 -21.58 5300 20240417 191.32 16300 -5.28 20250203 12500 23.52 20250313 19690 -21.58 20240814 5300 191.32 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
10 20250404 161118 57 100.00 KONEX N N N N N 14300 480 2 3.47 76519800 5247 127.29 14090 15000 14000 15890 11750 13820 14583.53 0.00 0 0 16073 14946 14373 13246 12673 14660 12960 22 2070 500 8290 10 1 4402509 630 -10.09 5.67 12 0.12 -1417.00 2521.00 19690 20240814 -27.37 5300 20240417 169.81 16300 -12.27 20250203 12500 14.40 20250313 19690 -27.37 20240814 5300 169.81 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
11 20250404 151129 57 100.00 KONEX N N N N N 14710 890 2 6.44 62325050 4268 103.54 14090 14710 14000 15890 11750 13820 14602.87 0.00 0 0 16073 14946 14373 13246 12673 14660 12960 22 2070 500 8290 10 1 4402509 648 -10.38 5.83 12 0.10 -1417.00 2521.00 19690 20240814 -25.29 5300 20240417 177.55 16300 -9.75 20250203 12500 17.68 20250313 19690 -25.29 20240814 5300 177.55 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
12 20250404 141132 57 100.00 KONEX N N N N N 14650 830 2 6.01 42103100 2885 69.99 14090 14690 14000 15890 11750 13820 14593.80 0.00 0 0 16073 14946 14373 13246 12673 14660 12960 22 2070 500 8290 10 1 4402509 645 -10.34 5.81 12 0.07 -1417.00 2521.00 19690 20240814 -25.60 5300 20240417 176.42 16300 -10.12 20250203 12500 17.20 20250313 19690 -25.60 20240814 5300 176.42 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N