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
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
20250411,161217,57,100.00,KONEX,,,N,N,N,N, ,N,11490,300,2,2.68,1756260,160,190.48,10850,11490,10850,12860,9520,11190,10976.62,0.00,0,0,11983,11586,10793,10396,9603,11785,10595,12,1670,500,6930,10,1,2306879,265,-20.09,38.82,12,0.01,-572.00,296.00,16500,20241209,-30.36,8110,20240802,41.68,15490,-25.82,20250102,9800,17.24,20250324,16500,-30.36,20241209,8110,41.68,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250411,151229,57,100.00,KONEX,,,N,N,N,N, ,N,11490,300,2,2.68,1756260,160,190.48,10850,11490,10850,12860,9520,11190,10976.62,0.00,0,0,11983,11586,10793,10396,9603,11785,10595,12,1670,500,6930,10,1,2306879,265,-20.09,38.82,12,0.01,-572.00,296.00,16500,20241209,-30.36,8110,20240802,41.68,15490,-25.82,20250102,9800,17.24,20250324,16500,-30.36,20241209,8110,41.68,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250411,141227,57,100.00,KONEX,,,N,N,N,N, ,N,11490,300,2,2.68,1756260,160,190.48,10850,11490,10850,12860,9520,11190,10976.62,0.00,0,0,11983,11586,10793,10396,9603,11785,10595,12,1670,500,6930,10,1,2306879,265,-20.09,38.82,12,0.01,-572.00,296.00,16500,20241209,-30.36,8110,20240802,41.68,15490,-25.82,20250102,9800,17.24,20250324,16500,-30.36,20241209,8110,41.68,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250411,131229,57,100.00,KONEX,,,N,N,N,N, ,N,11190,0,3,0.00,0,0,0.00,0,0,0,12860,9520,11190,0.00,0.00,0,0,11983,11586,10793,10396,9603,11785,10595,12,1670,500,6930,10,1,2306879,258,-19.56,37.80,12,0.00,-572.00,296.00,16500,20241209,-32.18,8110,20240802,37.98,15490,-27.76,20250102,9800,14.18,20250324,16500,-32.18,20241209,8110,37.98,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250411,121230,57,100.00,KONEX,,,N,N,N,N, ,N,11190,0,3,0.00,0,0,0.00,0,0,0,12860,9520,11190,0.00,0.00,0,0,11983,11586,10793,10396,9603,11785,10595,12,1670,500,6930,10,1,2306879,258,-19.56,37.80,12,0.00,-572.00,296.00,16500,20241209,-32.18,8110,20240802,37.98,15490,-27.76,20250102,9800,14.18,20250324,16500,-32.18,20241209,8110,37.98,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250411,111230,57,100.00,KONEX,,,N,N,N,N, ,N,11190,0,3,0.00,0,0,0.00,0,0,0,12860,9520,11190,0.00,0.00,0,0,11983,11586,10793,10396,9603,11785,10595,12,1670,500,6930,10,1,2306879,258,-19.56,37.80,12,0.00,-572.00,296.00,16500,20241209,-32.18,8110,20240802,37.98,15490,-27.76,20250102,9800,14.18,20250324,16500,-32.18,20241209,8110,37.98,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250411,101233,57,100.00,KONEX,,,N,N,N,N, ,N,11190,0,3,0.00,0,0,0.00,0,0,0,12860,9520,11190,0.00,0.00,0,0,11983,11586,10793,10396,9603,11785,10595,12,1670,500,6930,10,1,2306879,258,-19.56,37.80,12,0.00,-572.00,296.00,16500,20241209,-32.18,8110,20240802,37.98,15490,-27.76,20250102,9800,14.18,20250324,16500,-32.18,20241209,8110,37.98,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250411,091236,57,100.00,KONEX,,,N,N,N,N, ,N,11190,0,3,0.00,0,0,0.00,0,0,0,12860,9520,11190,0.00,0.00,0,0,11983,11586,10793,10396,9603,11785,10595,12,1670,500,6930,10,1,2306879,258,-19.56,37.80,12,0.00,-572.00,296.00,16500,20241209,-32.18,8110,20240802,37.98,15490,-27.76,20250102,9800,14.18,20250324,16500,-32.18,20241209,8110,37.98,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250410,161222,57,100.00,KONEX,,,N,N,N,N, ,N,11190,-10,5,-0.09,884490,84,700.00,11190,11190,10000,12880,9520,11200,10529.64,0.00,0,0,11333,11266,11133,11066,10933,11300,11100,12,1680,500,6940,10,1,2306879,258,-19.56,37.80,12,0.00,-572.00,296.00,16500,20241209,-32.18,8110,20240802,37.98,15490,-27.76,20250102,9800,14.18,20250324,16500,-32.18,20241209,8110,37.98,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250410,151229,57,100.00,KONEX,,,N,N,N,N, ,N,10980,-220,5,-1.96,445040,44,366.67,11190,11190,10000,12880,9520,11200,10114.55,0.00,0,0,11333,11266,11133,11066,10933,11300,11100,12,1680,500,6940,10,1,2306879,253,-19.20,37.09,12,0.00,-572.00,296.00,16500,20241209,-33.45,8110,20240802,35.39,15490,-29.12,20250102,9800,12.04,20250324,16500,-33.45,20241209,8110,35.39,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250410,141224,57,100.00,KONEX,,,N,N,N,N, ,N,10500,-700,5,-6.25,434060,43,358.33,11190,11190,10000,12880,9520,11200,10094.42,0.00,0,0,11333,11266,11133,11066,10933,11300,11100,12,1680,500,6940,10,1,2306879,242,-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
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 161217 57 100.00 KONEX N N N N N 11490 300 2 2.68 1756260 160 190.48 10850 11490 10850 12860 9520 11190 10976.62 0.00 0 0 11983 11586 10793 10396 9603 11785 10595 12 1670 500 6930 10 1 2306879 265 -20.09 38.82 12 0.01 -572.00 296.00 16500 20241209 -30.36 8110 20240802 41.68 15490 -25.82 20250102 9800 17.24 20250324 16500 -30.36 20241209 8110 41.68 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
3 20250411 151229 57 100.00 KONEX N N N N N 11490 300 2 2.68 1756260 160 190.48 10850 11490 10850 12860 9520 11190 10976.62 0.00 0 0 11983 11586 10793 10396 9603 11785 10595 12 1670 500 6930 10 1 2306879 265 -20.09 38.82 12 0.01 -572.00 296.00 16500 20241209 -30.36 8110 20240802 41.68 15490 -25.82 20250102 9800 17.24 20250324 16500 -30.36 20241209 8110 41.68 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
4 20250411 141227 57 100.00 KONEX N N N N N 11490 300 2 2.68 1756260 160 190.48 10850 11490 10850 12860 9520 11190 10976.62 0.00 0 0 11983 11586 10793 10396 9603 11785 10595 12 1670 500 6930 10 1 2306879 265 -20.09 38.82 12 0.01 -572.00 296.00 16500 20241209 -30.36 8110 20240802 41.68 15490 -25.82 20250102 9800 17.24 20250324 16500 -30.36 20241209 8110 41.68 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
5 20250411 131229 57 100.00 KONEX N N N N N 11190 0 3 0.00 0 0 0.00 0 0 0 12860 9520 11190 0.00 0.00 0 0 11983 11586 10793 10396 9603 11785 10595 12 1670 500 6930 10 1 2306879 258 -19.56 37.80 12 0.00 -572.00 296.00 16500 20241209 -32.18 8110 20240802 37.98 15490 -27.76 20250102 9800 14.18 20250324 16500 -32.18 20241209 8110 37.98 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
6 20250411 121230 57 100.00 KONEX N N N N N 11190 0 3 0.00 0 0 0.00 0 0 0 12860 9520 11190 0.00 0.00 0 0 11983 11586 10793 10396 9603 11785 10595 12 1670 500 6930 10 1 2306879 258 -19.56 37.80 12 0.00 -572.00 296.00 16500 20241209 -32.18 8110 20240802 37.98 15490 -27.76 20250102 9800 14.18 20250324 16500 -32.18 20241209 8110 37.98 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
7 20250411 111230 57 100.00 KONEX N N N N N 11190 0 3 0.00 0 0 0.00 0 0 0 12860 9520 11190 0.00 0.00 0 0 11983 11586 10793 10396 9603 11785 10595 12 1670 500 6930 10 1 2306879 258 -19.56 37.80 12 0.00 -572.00 296.00 16500 20241209 -32.18 8110 20240802 37.98 15490 -27.76 20250102 9800 14.18 20250324 16500 -32.18 20241209 8110 37.98 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
8 20250411 101233 57 100.00 KONEX N N N N N 11190 0 3 0.00 0 0 0.00 0 0 0 12860 9520 11190 0.00 0.00 0 0 11983 11586 10793 10396 9603 11785 10595 12 1670 500 6930 10 1 2306879 258 -19.56 37.80 12 0.00 -572.00 296.00 16500 20241209 -32.18 8110 20240802 37.98 15490 -27.76 20250102 9800 14.18 20250324 16500 -32.18 20241209 8110 37.98 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
9 20250411 091236 57 100.00 KONEX N N N N N 11190 0 3 0.00 0 0 0.00 0 0 0 12860 9520 11190 0.00 0.00 0 0 11983 11586 10793 10396 9603 11785 10595 12 1670 500 6930 10 1 2306879 258 -19.56 37.80 12 0.00 -572.00 296.00 16500 20241209 -32.18 8110 20240802 37.98 15490 -27.76 20250102 9800 14.18 20250324 16500 -32.18 20241209 8110 37.98 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
10 20250410 161222 57 100.00 KONEX N N N N N 11190 -10 5 -0.09 884490 84 700.00 11190 11190 10000 12880 9520 11200 10529.64 0.00 0 0 11333 11266 11133 11066 10933 11300 11100 12 1680 500 6940 10 1 2306879 258 -19.56 37.80 12 0.00 -572.00 296.00 16500 20241209 -32.18 8110 20240802 37.98 15490 -27.76 20250102 9800 14.18 20250324 16500 -32.18 20241209 8110 37.98 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
11 20250410 151229 57 100.00 KONEX N N N N N 10980 -220 5 -1.96 445040 44 366.67 11190 11190 10000 12880 9520 11200 10114.55 0.00 0 0 11333 11266 11133 11066 10933 11300 11100 12 1680 500 6940 10 1 2306879 253 -19.20 37.09 12 0.00 -572.00 296.00 16500 20241209 -33.45 8110 20240802 35.39 15490 -29.12 20250102 9800 12.04 20250324 16500 -33.45 20241209 8110 35.39 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
12 20250410 141224 57 100.00 KONEX N N N N N 10500 -700 5 -6.25 434060 43 358.33 11190 11190 10000 12880 9520 11200 10094.42 0.00 0 0 11333 11266 11133 11066 10933 11300 11100 12 1680 500 6940 10 1 2306879 242 -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