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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
217950/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
20250411,160918,57,100.00,KONEX,,,N,N,N,N, ,N,36950,1950,2,5.57,487316200,13449,408.04,35000,37000,34200,40250,29750,35000,36234.38,0.00,0,0,36900,35950,34050,33100,31200,36425,33575,20,5250,500,24500,50,1,4064391,1502,14.77,3.50,12,0.33,2501.00,10561.00,39000,20240821,-5.26,23750,20240805,55.58,37000,-0.14,20250411,26700,38.39,20250219,39000,-5.26,20240821,23750,55.58,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250411,150927,57,100.00,KONEX,,,N,N,N,N, ,N,36950,1950,2,5.57,487316200,13449,408.04,35000,37000,34200,40250,29750,35000,36234.38,0.00,0,0,36900,35950,34050,33100,31200,36425,33575,20,5250,500,24500,50,1,4064391,1502,14.77,3.50,12,0.33,2501.00,10561.00,39000,20240821,-5.26,23750,20240805,55.58,37000,-0.14,20250411,26700,38.39,20250219,39000,-5.26,20240821,23750,55.58,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250411,140925,57,100.00,KONEX,,,N,N,N,N, ,N,35900,900,2,2.57,448239950,12367,375.21,35000,36950,34200,40250,29750,35000,36244.84,0.00,0,0,36900,35950,34050,33100,31200,36425,33575,20,5250,500,24500,50,1,4064391,1459,14.35,3.40,12,0.30,2501.00,10561.00,39000,20240821,-7.95,23750,20240805,51.16,36950,-2.84,20250411,26700,34.46,20250219,39000,-7.95,20240821,23750,51.16,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250411,130927,57,100.00,KONEX,,,N,N,N,N, ,N,36350,1350,2,3.86,100994950,2816,85.44,35000,36550,34200,40250,29750,35000,35864.68,0.00,0,0,36900,35950,34050,33100,31200,36425,33575,20,5250,500,24500,50,1,4064391,1477,14.53,3.44,12,0.07,2501.00,10561.00,39000,20240821,-6.79,23750,20240805,53.05,36550,-0.55,20250411,26700,36.14,20250219,39000,-6.79,20240821,23750,53.05,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250411,120928,57,100.00,KONEX,,,N,N,N,N, ,N,36250,1250,2,3.57,67819150,1899,57.62,35000,36550,34200,40250,29750,35000,35713.09,0.00,0,0,36900,35950,34050,33100,31200,36425,33575,20,5250,500,24500,50,1,4064391,1473,14.49,3.43,12,0.05,2501.00,10561.00,39000,20240821,-7.05,23750,20240805,52.63,36550,-0.82,20250411,26700,35.77,20250219,39000,-7.05,20240821,23750,52.63,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250411,110927,57,100.00,KONEX,,,N,N,N,N, ,N,36300,1300,2,3.71,67601600,1893,57.43,35000,36550,34200,40250,29750,35000,35711.36,0.00,0,0,36900,35950,34050,33100,31200,36425,33575,20,5250,500,24500,50,1,4064391,1475,14.51,3.44,12,0.05,2501.00,10561.00,39000,20240821,-6.92,23750,20240805,52.84,36550,-0.68,20250411,26700,35.96,20250219,39000,-6.92,20240821,23750,52.84,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250411,100930,57,100.00,KONEX,,,N,N,N,N, ,N,35000,0,3,0.00,7402000,216,6.55,35000,35500,34200,40250,29750,35000,34268.52,0.00,0,0,36900,35950,34050,33100,31200,36425,33575,20,5250,500,24500,50,1,4064391,1423,13.99,3.31,12,0.01,2501.00,10561.00,39000,20240821,-10.26,23750,20240805,47.37,35650,-1.82,20250407,26700,31.09,20250219,39000,-10.26,20240821,23750,47.37,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250411,090932,57,100.00,KONEX,,,N,N,N,N, ,N,35500,500,2,1.43,247000,7,0.21,35000,35500,35000,40250,29750,35000,35285.71,0.00,0,0,36900,35950,34050,33100,31200,36425,33575,20,5250,500,24500,50,1,4064391,1443,14.19,3.36,12,0.00,2501.00,10561.00,39000,20240821,-8.97,23750,20240805,49.47,35650,-0.42,20250407,26700,32.96,20250219,39000,-8.97,20240821,23750,49.47,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250410,160922,57,100.00,KONEX,,,N,N,N,N, ,N,35000,1900,2,5.74,112779100,3296,173.29,33100,35000,32150,38050,28150,33100,34216.96,0.00,0,0,34133,33616,33333,32816,32533,33475,32675,20,4950,500,23170,50,1,4064391,1423,13.99,3.31,12,0.08,2501.00,10561.00,39000,20240821,-10.26,23750,20240805,47.37,35650,-1.82,20250407,26700,31.09,20250219,39000,-10.26,20240821,23750,47.37,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250410,150926,57,100.00,KONEX,,,N,N,N,N, ,N,34950,1850,2,5.59,107256200,3137,164.93,33100,35000,32150,38050,28150,33100,34190.69,0.00,0,0,34133,33616,33333,32816,32533,33475,32675,20,4950,500,23170,50,1,4064391,1421,13.97,3.31,12,0.08,2501.00,10561.00,39000,20240821,-10.38,23750,20240805,47.16,35650,-1.96,20250407,26700,30.90,20250219,39000,-10.38,20240821,23750,47.16,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250410,140923,57,100.00,KONEX,,,N,N,N,N, ,N,34550,1450,2,4.38,70769050,2087,109.73,33100,35000,32150,38050,28150,33100,33909.46,0.00,0,0,34133,33616,33333,32816,32533,33475,32675,20,4950,500,23170,50,1,4064391,1404,13.81,3.27,12,0.05,2501.00,10561.00,39000,20240821,-11.41,23750,20240805,45.47,35650,-3.09,20250407,26700,29.40,20250219,39000,-11.41,20240821,23750,45.47,20240805,0.00,Y,217950,500,20 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 20250411 160918 57 100.00 KONEX N N N N N 36950 1950 2 5.57 487316200 13449 408.04 35000 37000 34200 40250 29750 35000 36234.38 0.00 0 0 36900 35950 34050 33100 31200 36425 33575 20 5250 500 24500 50 1 4064391 1502 14.77 3.50 12 0.33 2501.00 10561.00 39000 20240821 -5.26 23750 20240805 55.58 37000 -0.14 20250411 26700 38.39 20250219 39000 -5.26 20240821 23750 55.58 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
3 20250411 150927 57 100.00 KONEX N N N N N 36950 1950 2 5.57 487316200 13449 408.04 35000 37000 34200 40250 29750 35000 36234.38 0.00 0 0 36900 35950 34050 33100 31200 36425 33575 20 5250 500 24500 50 1 4064391 1502 14.77 3.50 12 0.33 2501.00 10561.00 39000 20240821 -5.26 23750 20240805 55.58 37000 -0.14 20250411 26700 38.39 20250219 39000 -5.26 20240821 23750 55.58 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
4 20250411 140925 57 100.00 KONEX N N N N N 35900 900 2 2.57 448239950 12367 375.21 35000 36950 34200 40250 29750 35000 36244.84 0.00 0 0 36900 35950 34050 33100 31200 36425 33575 20 5250 500 24500 50 1 4064391 1459 14.35 3.40 12 0.30 2501.00 10561.00 39000 20240821 -7.95 23750 20240805 51.16 36950 -2.84 20250411 26700 34.46 20250219 39000 -7.95 20240821 23750 51.16 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
5 20250411 130927 57 100.00 KONEX N N N N N 36350 1350 2 3.86 100994950 2816 85.44 35000 36550 34200 40250 29750 35000 35864.68 0.00 0 0 36900 35950 34050 33100 31200 36425 33575 20 5250 500 24500 50 1 4064391 1477 14.53 3.44 12 0.07 2501.00 10561.00 39000 20240821 -6.79 23750 20240805 53.05 36550 -0.55 20250411 26700 36.14 20250219 39000 -6.79 20240821 23750 53.05 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
6 20250411 120928 57 100.00 KONEX N N N N N 36250 1250 2 3.57 67819150 1899 57.62 35000 36550 34200 40250 29750 35000 35713.09 0.00 0 0 36900 35950 34050 33100 31200 36425 33575 20 5250 500 24500 50 1 4064391 1473 14.49 3.43 12 0.05 2501.00 10561.00 39000 20240821 -7.05 23750 20240805 52.63 36550 -0.82 20250411 26700 35.77 20250219 39000 -7.05 20240821 23750 52.63 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
7 20250411 110927 57 100.00 KONEX N N N N N 36300 1300 2 3.71 67601600 1893 57.43 35000 36550 34200 40250 29750 35000 35711.36 0.00 0 0 36900 35950 34050 33100 31200 36425 33575 20 5250 500 24500 50 1 4064391 1475 14.51 3.44 12 0.05 2501.00 10561.00 39000 20240821 -6.92 23750 20240805 52.84 36550 -0.68 20250411 26700 35.96 20250219 39000 -6.92 20240821 23750 52.84 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
8 20250411 100930 57 100.00 KONEX N N N N N 35000 0 3 0.00 7402000 216 6.55 35000 35500 34200 40250 29750 35000 34268.52 0.00 0 0 36900 35950 34050 33100 31200 36425 33575 20 5250 500 24500 50 1 4064391 1423 13.99 3.31 12 0.01 2501.00 10561.00 39000 20240821 -10.26 23750 20240805 47.37 35650 -1.82 20250407 26700 31.09 20250219 39000 -10.26 20240821 23750 47.37 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
9 20250411 090932 57 100.00 KONEX N N N N N 35500 500 2 1.43 247000 7 0.21 35000 35500 35000 40250 29750 35000 35285.71 0.00 0 0 36900 35950 34050 33100 31200 36425 33575 20 5250 500 24500 50 1 4064391 1443 14.19 3.36 12 0.00 2501.00 10561.00 39000 20240821 -8.97 23750 20240805 49.47 35650 -0.42 20250407 26700 32.96 20250219 39000 -8.97 20240821 23750 49.47 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
10 20250410 160922 57 100.00 KONEX N N N N N 35000 1900 2 5.74 112779100 3296 173.29 33100 35000 32150 38050 28150 33100 34216.96 0.00 0 0 34133 33616 33333 32816 32533 33475 32675 20 4950 500 23170 50 1 4064391 1423 13.99 3.31 12 0.08 2501.00 10561.00 39000 20240821 -10.26 23750 20240805 47.37 35650 -1.82 20250407 26700 31.09 20250219 39000 -10.26 20240821 23750 47.37 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
11 20250410 150926 57 100.00 KONEX N N N N N 34950 1850 2 5.59 107256200 3137 164.93 33100 35000 32150 38050 28150 33100 34190.69 0.00 0 0 34133 33616 33333 32816 32533 33475 32675 20 4950 500 23170 50 1 4064391 1421 13.97 3.31 12 0.08 2501.00 10561.00 39000 20240821 -10.38 23750 20240805 47.16 35650 -1.96 20250407 26700 30.90 20250219 39000 -10.38 20240821 23750 47.16 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
12 20250410 140923 57 100.00 KONEX N N N N N 34550 1450 2 4.38 70769050 2087 109.73 33100 35000 32150 38050 28150 33100 33909.46 0.00 0 0 34133 33616 33333 32816 32533 33475 32675 20 4950 500 23170 50 1 4064391 1404 13.81 3.27 12 0.05 2501.00 10561.00 39000 20240821 -11.41 23750 20240805 45.47 35650 -3.09 20250407 26700 29.40 20250219 39000 -11.41 20240821 23750 45.47 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N