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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
318660/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
20250417,161107,57,100.00,KONEX,,,N,N,N,N, ,N,4900,100,2,2.08,80500,17,80.95,4500,4900,4500,5520,4080,4800,4735.29,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,11,720,500,2880,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1700,20240405,188.24,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1781,175.13,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250417,151119,57,100.00,KONEX,,,N,N,N,N, ,N,4900,100,2,2.08,80500,17,80.95,4500,4900,4500,5520,4080,4800,4735.29,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,11,720,500,2880,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1700,20240405,188.24,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1781,175.13,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250417,141121,57,100.00,KONEX,,,N,N,N,N, ,N,4900,100,2,2.08,80500,17,80.95,4500,4900,4500,5520,4080,4800,4735.29,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,11,720,500,2880,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1700,20240405,188.24,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1781,175.13,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250417,131119,57,100.00,KONEX,,,N,N,N,N, ,N,4900,100,2,2.08,80500,17,80.95,4500,4900,4500,5520,4080,4800,4735.29,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,11,720,500,2880,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1700,20240405,188.24,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1781,175.13,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250417,121119,57,100.00,KONEX,,,N,N,N,N, ,N,4900,100,2,2.08,80500,17,80.95,4500,4900,4500,5520,4080,4800,4735.29,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,11,720,500,2880,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1700,20240405,188.24,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1781,175.13,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250417,111117,57,100.00,KONEX,,,N,N,N,N, ,N,4900,100,2,2.08,80500,17,80.95,4500,4900,4500,5520,4080,4800,4735.29,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,11,720,500,2880,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1700,20240405,188.24,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1781,175.13,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250417,101118,57,100.00,KONEX,,,N,N,N,N, ,N,4900,100,2,2.08,80500,17,80.95,4500,4900,4500,5520,4080,4800,4735.29,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,11,720,500,2880,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1700,20240405,188.24,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1781,175.13,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250417,091122,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,11,720,500,2880,5,1,2152101,103,-6.88,4800.00,12,0.00,-698.00,1.00,6800,20241031,-29.41,1700,20240405,182.35,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1781,169.51,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250416,161104,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-100,5,-2.04,97900,21,525.00,4600,4800,4600,5630,4165,4900,4661.90,0.00,0,0,5033,4966,4833,4766,4633,5000,4800,11,730,500,2940,5,1,2152101,103,-6.88,4800.00,12,0.00,-698.00,1.00,6800,20241031,-29.41,1700,20240405,182.35,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1781,169.51,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250416,151118,57,100.00,KONEX,,,N,N,N,N, ,N,4600,-300,5,-6.12,64900,14,350.00,4600,4800,4600,5630,4165,4900,4635.71,0.00,0,0,5033,4966,4833,4766,4633,5000,4800,11,730,500,2940,5,1,2152101,99,-6.59,4600.00,12,0.00,-698.00,1.00,6800,20241031,-32.35,1700,20240405,170.59,5000,-8.00,20250103,3900,17.95,20250123,6800,-32.35,20241031,1781,158.28,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250416,141116,57,100.00,KONEX,,,N,N,N,N, ,N,4600,-300,5,-6.12,64900,14,350.00,4600,4800,4600,5630,4165,4900,4635.71,0.00,0,0,5033,4966,4833,4766,4633,5000,4800,11,730,500,2940,5,1,2152101,99,-6.59,4600.00,12,0.00,-698.00,1.00,6800,20241031,-32.35,1700,20240405,170.59,5000,-8.00,20250103,3900,17.95,20250123,6800,-32.35,20241031,1781,158.28,20240422,0.00,Y,318660,500,10 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 20250417 161107 57 100.00 KONEX N N N N N 4900 100 2 2.08 80500 17 80.95 4500 4900 4500 5520 4080 4800 4735.29 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 11 720 500 2880 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1700 20240405 188.24 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1781 175.13 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
3 20250417 151119 57 100.00 KONEX N N N N N 4900 100 2 2.08 80500 17 80.95 4500 4900 4500 5520 4080 4800 4735.29 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 11 720 500 2880 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1700 20240405 188.24 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1781 175.13 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
4 20250417 141121 57 100.00 KONEX N N N N N 4900 100 2 2.08 80500 17 80.95 4500 4900 4500 5520 4080 4800 4735.29 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 11 720 500 2880 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1700 20240405 188.24 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1781 175.13 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
5 20250417 131119 57 100.00 KONEX N N N N N 4900 100 2 2.08 80500 17 80.95 4500 4900 4500 5520 4080 4800 4735.29 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 11 720 500 2880 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1700 20240405 188.24 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1781 175.13 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
6 20250417 121119 57 100.00 KONEX N N N N N 4900 100 2 2.08 80500 17 80.95 4500 4900 4500 5520 4080 4800 4735.29 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 11 720 500 2880 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1700 20240405 188.24 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1781 175.13 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
7 20250417 111117 57 100.00 KONEX N N N N N 4900 100 2 2.08 80500 17 80.95 4500 4900 4500 5520 4080 4800 4735.29 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 11 720 500 2880 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1700 20240405 188.24 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1781 175.13 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
8 20250417 101118 57 100.00 KONEX N N N N N 4900 100 2 2.08 80500 17 80.95 4500 4900 4500 5520 4080 4800 4735.29 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 11 720 500 2880 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1700 20240405 188.24 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1781 175.13 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
9 20250417 091122 57 100.00 KONEX N N N N N 4800 0 3 0.00 0 0 0.00 0 0 0 5520 4080 4800 0.00 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 11 720 500 2880 5 1 2152101 103 -6.88 4800.00 12 0.00 -698.00 1.00 6800 20241031 -29.41 1700 20240405 182.35 5000 -4.00 20250103 3900 23.08 20250123 6800 -29.41 20241031 1781 169.51 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
10 20250416 161104 57 100.00 KONEX N N N N N 4800 -100 5 -2.04 97900 21 525.00 4600 4800 4600 5630 4165 4900 4661.90 0.00 0 0 5033 4966 4833 4766 4633 5000 4800 11 730 500 2940 5 1 2152101 103 -6.88 4800.00 12 0.00 -698.00 1.00 6800 20241031 -29.41 1700 20240405 182.35 5000 -4.00 20250103 3900 23.08 20250123 6800 -29.41 20241031 1781 169.51 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
11 20250416 151118 57 100.00 KONEX N N N N N 4600 -300 5 -6.12 64900 14 350.00 4600 4800 4600 5630 4165 4900 4635.71 0.00 0 0 5033 4966 4833 4766 4633 5000 4800 11 730 500 2940 5 1 2152101 99 -6.59 4600.00 12 0.00 -698.00 1.00 6800 20241031 -32.35 1700 20240405 170.59 5000 -8.00 20250103 3900 17.95 20250123 6800 -32.35 20241031 1781 158.28 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
12 20250416 141116 57 100.00 KONEX N N N N N 4600 -300 5 -6.12 64900 14 350.00 4600 4800 4600 5630 4165 4900 4635.71 0.00 0 0 5033 4966 4833 4766 4633 5000 4800 11 730 500 2940 5 1 2152101 99 -6.59 4600.00 12 0.00 -698.00 1.00 6800 20241031 -32.35 1700 20240405 170.59 5000 -8.00 20250103 3900 17.95 20250123 6800 -32.35 20241031 1781 158.28 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N