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
413300/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
20250407,161131,57,100.00,KONEX,,,N,N,N,N, ,N,1042,131,2,14.38,1318032,1649,432.81,999,1045,781,1047,775,911,799.29,0.00,0,0,918,914,907,903,896,916,905,7,136,500,540,1,1,1351515,14,-3.18,1.26,12,0.12,-328.00,825.00,3400,20240326,-69.35,450,20241220,131.56,1259,-17.24,20250331,648,60.80,20250102,3320,-68.61,20240523,450,131.56,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250407,151137,57,100.00,KONEX,,,N,N,N,N, ,N,1044,133,2,14.60,1313864,1645,431.76,999,1045,781,1047,775,911,798.70,0.00,0,0,918,914,907,903,896,916,905,7,136,500,540,1,1,1351515,14,-3.18,1.27,12,0.12,-328.00,825.00,3400,20240326,-69.29,450,20241220,132.00,1259,-17.08,20250331,648,61.11,20250102,3320,-68.55,20240523,450,132.00,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250407,141135,57,100.00,KONEX,,,N,N,N,N, ,N,1045,134,2,14.71,960270,1194,313.39,999,1045,790,1047,775,911,804.25,0.00,0,0,918,914,907,903,896,916,905,7,136,500,540,1,1,1351515,14,-3.19,1.27,12,0.09,-328.00,825.00,3400,20240326,-69.26,450,20241220,132.22,1259,-17.00,20250331,648,61.27,20250102,3320,-68.52,20240523,450,132.22,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250407,131133,57,100.00,KONEX,,,N,N,N,N, ,N,1045,134,2,14.71,960270,1194,313.39,999,1045,790,1047,775,911,804.25,0.00,0,0,918,914,907,903,896,916,905,7,136,500,540,1,1,1351515,14,-3.19,1.27,12,0.09,-328.00,825.00,3400,20240326,-69.26,450,20241220,132.22,1259,-17.00,20250331,648,61.27,20250102,3320,-68.52,20240523,450,132.22,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250407,121130,57,100.00,KONEX,,,N,N,N,N, ,N,1045,134,2,14.71,960270,1194,313.39,999,1045,790,1047,775,911,804.25,0.00,0,0,918,914,907,903,896,916,905,7,136,500,540,1,1,1351515,14,-3.19,1.27,12,0.09,-328.00,825.00,3400,20240326,-69.26,450,20241220,132.22,1259,-17.00,20250331,648,61.27,20250102,3320,-68.52,20240523,450,132.22,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250407,111134,57,100.00,KONEX,,,N,N,N,N, ,N,1045,134,2,14.71,960270,1194,313.39,999,1045,790,1047,775,911,804.25,0.00,0,0,918,914,907,903,896,916,905,7,136,500,540,1,1,1351515,14,-3.19,1.27,12,0.09,-328.00,825.00,3400,20240326,-69.26,450,20241220,132.22,1259,-17.00,20250331,648,61.27,20250102,3320,-68.52,20240523,450,132.22,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250407,101134,57,100.00,KONEX,,,N,N,N,N, ,N,1045,134,2,14.71,960270,1194,313.39,999,1045,790,1047,775,911,804.25,0.00,0,0,918,914,907,903,896,916,905,7,136,500,540,1,1,1351515,14,-3.19,1.27,12,0.09,-328.00,825.00,3400,20240326,-69.26,450,20241220,132.22,1259,-17.00,20250331,648,61.27,20250102,3320,-68.52,20240523,450,132.22,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250407,091135,57,100.00,KONEX,,,N,N,N,N, ,N,999,88,2,9.66,999,1,0.26,999,999,999,1047,775,911,999.00,0.00,0,0,918,914,907,903,896,916,905,7,136,500,540,1,1,1351515,14,-3.05,1.21,12,0.00,-328.00,825.00,3400,20240326,-70.62,450,20241220,122.00,1259,-20.65,20250331,648,54.17,20250102,3320,-69.91,20240523,450,122.00,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250404,161129,57,100.00,KONEX,,,N,N,N,N, ,N,911,118,1,14.88,344597,381,4762.50,900,911,900,911,675,793,904.45,0.00,0,0,1067,929,861,723,655,896,690,7,118,500,470,1,1,1351515,12,-2.78,1.10,12,0.03,-328.00,825.00,3400,20240326,-73.21,450,20241220,102.44,1259,-27.64,20250331,648,40.59,20250102,3320,-72.56,20240523,450,102.44,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250404,151141,57,100.00,KONEX,,,N,N,N,N, ,N,911,118,1,14.88,342775,379,4737.50,900,911,900,911,675,793,904.42,0.00,0,0,1067,929,861,723,655,896,690,7,118,500,470,1,1,1351515,12,-2.78,1.10,12,0.03,-328.00,825.00,3400,20240326,-73.21,450,20241220,102.44,1259,-27.64,20250331,648,40.59,20250102,3320,-72.56,20240523,450,102.44,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250404,141144,57,100.00,KONEX,,,N,N,N,N, ,N,908,115,2,14.50,217661,241,3012.50,900,911,900,911,675,793,903.16,0.00,0,0,1067,929,861,723,655,896,690,7,118,500,470,1,1,1351515,12,-2.77,1.10,12,0.02,-328.00,825.00,3400,20240326,-73.29,450,20241220,101.78,1259,-27.88,20250331,648,40.12,20250102,3320,-72.65,20240523,450,101.78,20241220,0.00,Y,413300,500,6 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 161131 57 100.00 KONEX N N N N N 1042 131 2 14.38 1318032 1649 432.81 999 1045 781 1047 775 911 799.29 0.00 0 0 918 914 907 903 896 916 905 7 136 500 540 1 1 1351515 14 -3.18 1.26 12 0.12 -328.00 825.00 3400 20240326 -69.35 450 20241220 131.56 1259 -17.24 20250331 648 60.80 20250102 3320 -68.61 20240523 450 131.56 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
3 20250407 151137 57 100.00 KONEX N N N N N 1044 133 2 14.60 1313864 1645 431.76 999 1045 781 1047 775 911 798.70 0.00 0 0 918 914 907 903 896 916 905 7 136 500 540 1 1 1351515 14 -3.18 1.27 12 0.12 -328.00 825.00 3400 20240326 -69.29 450 20241220 132.00 1259 -17.08 20250331 648 61.11 20250102 3320 -68.55 20240523 450 132.00 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
4 20250407 141135 57 100.00 KONEX N N N N N 1045 134 2 14.71 960270 1194 313.39 999 1045 790 1047 775 911 804.25 0.00 0 0 918 914 907 903 896 916 905 7 136 500 540 1 1 1351515 14 -3.19 1.27 12 0.09 -328.00 825.00 3400 20240326 -69.26 450 20241220 132.22 1259 -17.00 20250331 648 61.27 20250102 3320 -68.52 20240523 450 132.22 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
5 20250407 131133 57 100.00 KONEX N N N N N 1045 134 2 14.71 960270 1194 313.39 999 1045 790 1047 775 911 804.25 0.00 0 0 918 914 907 903 896 916 905 7 136 500 540 1 1 1351515 14 -3.19 1.27 12 0.09 -328.00 825.00 3400 20240326 -69.26 450 20241220 132.22 1259 -17.00 20250331 648 61.27 20250102 3320 -68.52 20240523 450 132.22 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
6 20250407 121130 57 100.00 KONEX N N N N N 1045 134 2 14.71 960270 1194 313.39 999 1045 790 1047 775 911 804.25 0.00 0 0 918 914 907 903 896 916 905 7 136 500 540 1 1 1351515 14 -3.19 1.27 12 0.09 -328.00 825.00 3400 20240326 -69.26 450 20241220 132.22 1259 -17.00 20250331 648 61.27 20250102 3320 -68.52 20240523 450 132.22 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
7 20250407 111134 57 100.00 KONEX N N N N N 1045 134 2 14.71 960270 1194 313.39 999 1045 790 1047 775 911 804.25 0.00 0 0 918 914 907 903 896 916 905 7 136 500 540 1 1 1351515 14 -3.19 1.27 12 0.09 -328.00 825.00 3400 20240326 -69.26 450 20241220 132.22 1259 -17.00 20250331 648 61.27 20250102 3320 -68.52 20240523 450 132.22 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
8 20250407 101134 57 100.00 KONEX N N N N N 1045 134 2 14.71 960270 1194 313.39 999 1045 790 1047 775 911 804.25 0.00 0 0 918 914 907 903 896 916 905 7 136 500 540 1 1 1351515 14 -3.19 1.27 12 0.09 -328.00 825.00 3400 20240326 -69.26 450 20241220 132.22 1259 -17.00 20250331 648 61.27 20250102 3320 -68.52 20240523 450 132.22 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
9 20250407 091135 57 100.00 KONEX N N N N N 999 88 2 9.66 999 1 0.26 999 999 999 1047 775 911 999.00 0.00 0 0 918 914 907 903 896 916 905 7 136 500 540 1 1 1351515 14 -3.05 1.21 12 0.00 -328.00 825.00 3400 20240326 -70.62 450 20241220 122.00 1259 -20.65 20250331 648 54.17 20250102 3320 -69.91 20240523 450 122.00 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
10 20250404 161129 57 100.00 KONEX N N N N N 911 118 1 14.88 344597 381 4762.50 900 911 900 911 675 793 904.45 0.00 0 0 1067 929 861 723 655 896 690 7 118 500 470 1 1 1351515 12 -2.78 1.10 12 0.03 -328.00 825.00 3400 20240326 -73.21 450 20241220 102.44 1259 -27.64 20250331 648 40.59 20250102 3320 -72.56 20240523 450 102.44 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
11 20250404 151141 57 100.00 KONEX N N N N N 911 118 1 14.88 342775 379 4737.50 900 911 900 911 675 793 904.42 0.00 0 0 1067 929 861 723 655 896 690 7 118 500 470 1 1 1351515 12 -2.78 1.10 12 0.03 -328.00 825.00 3400 20240326 -73.21 450 20241220 102.44 1259 -27.64 20250331 648 40.59 20250102 3320 -72.56 20240523 450 102.44 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
12 20250404 141144 57 100.00 KONEX N N N N N 908 115 2 14.50 217661 241 3012.50 900 911 900 911 675 793 903.16 0.00 0 0 1067 929 861 723 655 896 690 7 118 500 470 1 1 1351515 12 -2.77 1.10 12 0.02 -328.00 825.00 3400 20240326 -73.29 450 20241220 101.78 1259 -27.88 20250331 648 40.12 20250102 3320 -72.65 20240523 450 101.78 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N