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
446440/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
20250407,161151,57,100.00,KONEX,,,N,N,N,N, ,N,11000,0,3,0.00,2158990,210,172.13,11000,11280,10000,12650,9350,11000,10280.90,0.00,0,0,11373,11186,10843,10656,10313,11015,10485,11,1650,500,6820,10,1,2297504,253,-19.23,37.16,12,0.01,-572.00,296.00,16500,20241209,-33.33,8110,20240802,35.64,15490,-28.99,20250102,9800,12.24,20250324,16500,-33.33,20241209,8110,35.64,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250407,151158,57,100.00,KONEX,,,N,N,N,N, ,N,11000,0,3,0.00,2158990,210,172.13,11000,11280,10000,12650,9350,11000,10280.90,0.00,0,0,11373,11186,10843,10656,10313,11015,10485,11,1650,500,6820,10,1,2297504,253,-19.23,37.16,12,0.01,-572.00,296.00,16500,20241209,-33.33,8110,20240802,35.64,15490,-28.99,20250102,9800,12.24,20250324,16500,-33.33,20241209,8110,35.64,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250407,141156,57,100.00,KONEX,,,N,N,N,N, ,N,10500,-500,5,-4.55,1009280,96,78.69,11000,11280,10500,12650,9350,11000,10513.33,0.00,0,0,11373,11186,10843,10656,10313,11015,10485,11,1650,500,6820,10,1,2297504,241,-18.36,35.47,12,0.00,-572.00,296.00,16500,20241209,-36.36,8110,20240802,29.47,15490,-32.21,20250102,9800,7.14,20250324,16500,-36.36,20241209,8110,29.47,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250407,131154,57,100.00,KONEX,,,N,N,N,N, ,N,11280,280,2,2.55,22280,2,1.64,11000,11280,11000,12650,9350,11000,11140.00,0.00,0,0,11373,11186,10843,10656,10313,11015,10485,11,1650,500,6820,10,1,2297504,259,-19.72,38.11,12,0.00,-572.00,296.00,16500,20241209,-31.64,8110,20240802,39.09,15490,-27.18,20250102,9800,15.10,20250324,16500,-31.64,20241209,8110,39.09,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250407,121151,57,100.00,KONEX,,,N,N,N,N, ,N,11280,280,2,2.55,22280,2,1.64,11000,11280,11000,12650,9350,11000,11140.00,0.00,0,0,11373,11186,10843,10656,10313,11015,10485,11,1650,500,6820,10,1,2297504,259,-19.72,38.11,12,0.00,-572.00,296.00,16500,20241209,-31.64,8110,20240802,39.09,15490,-27.18,20250102,9800,15.10,20250324,16500,-31.64,20241209,8110,39.09,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250407,111154,57,100.00,KONEX,,,N,N,N,N, ,N,11280,280,2,2.55,22280,2,1.64,11000,11280,11000,12650,9350,11000,11140.00,0.00,0,0,11373,11186,10843,10656,10313,11015,10485,11,1650,500,6820,10,1,2297504,259,-19.72,38.11,12,0.00,-572.00,296.00,16500,20241209,-31.64,8110,20240802,39.09,15490,-27.18,20250102,9800,15.10,20250324,16500,-31.64,20241209,8110,39.09,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250407,101154,57,100.00,KONEX,,,N,N,N,N, ,N,11280,280,2,2.55,22280,2,1.64,11000,11280,11000,12650,9350,11000,11140.00,0.00,0,0,11373,11186,10843,10656,10313,11015,10485,11,1650,500,6820,10,1,2297504,259,-19.72,38.11,12,0.00,-572.00,296.00,16500,20241209,-31.64,8110,20240802,39.09,15490,-27.18,20250102,9800,15.10,20250324,16500,-31.64,20241209,8110,39.09,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250407,091156,57,100.00,KONEX,,,N,N,N,N, ,N,11000,0,3,0.00,0,0,0.00,0,0,0,12650,9350,11000,0.00,0.00,0,0,11373,11186,10843,10656,10313,11015,10485,11,1650,500,6820,10,1,2297504,253,-19.23,37.16,12,0.00,-572.00,296.00,16500,20241209,-33.33,8110,20240802,35.64,15490,-28.99,20250102,9800,12.24,20250324,16500,-33.33,20241209,8110,35.64,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250404,161150,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-370,5,-3.25,1344100,122,91.04,11030,11030,10500,13070,9670,11370,11017.21,0.00,0,0,12283,11826,10913,10456,9543,12055,10685,11,1700,500,7040,10,1,2297504,253,-19.23,37.16,12,0.01,-572.00,296.00,16500,20241209,-33.33,8110,20240802,35.64,15490,-28.99,20250102,9800,12.24,20250324,16500,-33.33,20241209,8110,35.64,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250404,151202,57,100.00,KONEX,,,N,N,N,N, ,N,10500,-870,5,-7.65,1333100,121,90.30,11030,11030,10500,13070,9670,11370,11017.36,0.00,0,0,12283,11826,10913,10456,9543,12055,10685,11,1700,500,7040,10,1,2297504,241,-18.36,35.47,12,0.01,-572.00,296.00,16500,20241209,-36.36,8110,20240802,29.47,15490,-32.21,20250102,9800,7.14,20250324,16500,-36.36,20241209,8110,29.47,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250404,141205,57,100.00,KONEX,,,N,N,N,N, ,N,11020,-350,5,-3.08,1322600,120,89.55,11030,11030,11020,13070,9670,11370,11021.67,0.00,0,0,12283,11826,10913,10456,9543,12055,10685,11,1700,500,7040,10,1,2297504,253,-19.27,37.23,12,0.01,-572.00,296.00,16500,20241209,-33.21,8110,20240802,35.88,15490,-28.86,20250102,9800,12.45,20250324,16500,-33.21,20241209,8110,35.88,20240802,0.00,Y,446440,500,11 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 161151 57 100.00 KONEX N N N N N 11000 0 3 0.00 2158990 210 172.13 11000 11280 10000 12650 9350 11000 10280.90 0.00 0 0 11373 11186 10843 10656 10313 11015 10485 11 1650 500 6820 10 1 2297504 253 -19.23 37.16 12 0.01 -572.00 296.00 16500 20241209 -33.33 8110 20240802 35.64 15490 -28.99 20250102 9800 12.24 20250324 16500 -33.33 20241209 8110 35.64 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
3 20250407 151158 57 100.00 KONEX N N N N N 11000 0 3 0.00 2158990 210 172.13 11000 11280 10000 12650 9350 11000 10280.90 0.00 0 0 11373 11186 10843 10656 10313 11015 10485 11 1650 500 6820 10 1 2297504 253 -19.23 37.16 12 0.01 -572.00 296.00 16500 20241209 -33.33 8110 20240802 35.64 15490 -28.99 20250102 9800 12.24 20250324 16500 -33.33 20241209 8110 35.64 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
4 20250407 141156 57 100.00 KONEX N N N N N 10500 -500 5 -4.55 1009280 96 78.69 11000 11280 10500 12650 9350 11000 10513.33 0.00 0 0 11373 11186 10843 10656 10313 11015 10485 11 1650 500 6820 10 1 2297504 241 -18.36 35.47 12 0.00 -572.00 296.00 16500 20241209 -36.36 8110 20240802 29.47 15490 -32.21 20250102 9800 7.14 20250324 16500 -36.36 20241209 8110 29.47 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
5 20250407 131154 57 100.00 KONEX N N N N N 11280 280 2 2.55 22280 2 1.64 11000 11280 11000 12650 9350 11000 11140.00 0.00 0 0 11373 11186 10843 10656 10313 11015 10485 11 1650 500 6820 10 1 2297504 259 -19.72 38.11 12 0.00 -572.00 296.00 16500 20241209 -31.64 8110 20240802 39.09 15490 -27.18 20250102 9800 15.10 20250324 16500 -31.64 20241209 8110 39.09 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
6 20250407 121151 57 100.00 KONEX N N N N N 11280 280 2 2.55 22280 2 1.64 11000 11280 11000 12650 9350 11000 11140.00 0.00 0 0 11373 11186 10843 10656 10313 11015 10485 11 1650 500 6820 10 1 2297504 259 -19.72 38.11 12 0.00 -572.00 296.00 16500 20241209 -31.64 8110 20240802 39.09 15490 -27.18 20250102 9800 15.10 20250324 16500 -31.64 20241209 8110 39.09 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
7 20250407 111154 57 100.00 KONEX N N N N N 11280 280 2 2.55 22280 2 1.64 11000 11280 11000 12650 9350 11000 11140.00 0.00 0 0 11373 11186 10843 10656 10313 11015 10485 11 1650 500 6820 10 1 2297504 259 -19.72 38.11 12 0.00 -572.00 296.00 16500 20241209 -31.64 8110 20240802 39.09 15490 -27.18 20250102 9800 15.10 20250324 16500 -31.64 20241209 8110 39.09 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
8 20250407 101154 57 100.00 KONEX N N N N N 11280 280 2 2.55 22280 2 1.64 11000 11280 11000 12650 9350 11000 11140.00 0.00 0 0 11373 11186 10843 10656 10313 11015 10485 11 1650 500 6820 10 1 2297504 259 -19.72 38.11 12 0.00 -572.00 296.00 16500 20241209 -31.64 8110 20240802 39.09 15490 -27.18 20250102 9800 15.10 20250324 16500 -31.64 20241209 8110 39.09 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
9 20250407 091156 57 100.00 KONEX N N N N N 11000 0 3 0.00 0 0 0.00 0 0 0 12650 9350 11000 0.00 0.00 0 0 11373 11186 10843 10656 10313 11015 10485 11 1650 500 6820 10 1 2297504 253 -19.23 37.16 12 0.00 -572.00 296.00 16500 20241209 -33.33 8110 20240802 35.64 15490 -28.99 20250102 9800 12.24 20250324 16500 -33.33 20241209 8110 35.64 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
10 20250404 161150 57 100.00 KONEX N N N N N 11000 -370 5 -3.25 1344100 122 91.04 11030 11030 10500 13070 9670 11370 11017.21 0.00 0 0 12283 11826 10913 10456 9543 12055 10685 11 1700 500 7040 10 1 2297504 253 -19.23 37.16 12 0.01 -572.00 296.00 16500 20241209 -33.33 8110 20240802 35.64 15490 -28.99 20250102 9800 12.24 20250324 16500 -33.33 20241209 8110 35.64 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
11 20250404 151202 57 100.00 KONEX N N N N N 10500 -870 5 -7.65 1333100 121 90.30 11030 11030 10500 13070 9670 11370 11017.36 0.00 0 0 12283 11826 10913 10456 9543 12055 10685 11 1700 500 7040 10 1 2297504 241 -18.36 35.47 12 0.01 -572.00 296.00 16500 20241209 -36.36 8110 20240802 29.47 15490 -32.21 20250102 9800 7.14 20250324 16500 -36.36 20241209 8110 29.47 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
12 20250404 141205 57 100.00 KONEX N N N N N 11020 -350 5 -3.08 1322600 120 89.55 11030 11030 11020 13070 9670 11370 11021.67 0.00 0 0 12283 11826 10913 10456 9543 12055 10685 11 1700 500 7040 10 1 2297504 253 -19.27 37.23 12 0.01 -572.00 296.00 16500 20241209 -33.21 8110 20240802 35.88 15490 -28.86 20250102 9800 12.45 20250324 16500 -33.21 20241209 8110 35.88 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N