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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
140610/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
20250414,160816,57,100.00,KONEX,,,N,N,N,N, ,N,26850,2950,2,12.34,941078300,35996,176.07,24750,26950,24200,27450,20350,23900,26143.83,0.00,0,0,24900,24400,23450,22950,22000,24650,23200,61,3550,500,14340,50,1,12268515,3294,-16.50,-13.21,12,0.29,-1627.00,-2032.00,36800,20250205,-27.04,3315,20240523,709.95,36800,-27.04,20250205,17200,56.10,20250102,36800,-27.04,20250205,3315,709.95,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
20250414,150823,57,100.00,KONEX,,,N,N,N,N, ,N,26600,2700,2,11.30,865623700,33176,162.28,24750,26950,24200,27450,20350,23900,26091.86,0.00,0,0,24900,24400,23450,22950,22000,24650,23200,61,3550,500,14340,50,1,12268515,3263,-16.35,-13.09,12,0.27,-1627.00,-2032.00,36800,20250205,-27.72,3315,20240523,702.41,36800,-27.72,20250205,17200,54.65,20250102,36800,-27.72,20250205,3315,702.41,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
20250414,140822,57,100.00,KONEX,,,N,N,N,N, ,N,26800,2900,2,12.13,747044050,28754,140.65,24750,26850,24200,27450,20350,23900,25980.53,0.00,0,0,24900,24400,23450,22950,22000,24650,23200,61,3550,500,14340,50,1,12268515,3288,-16.47,-13.19,12,0.23,-1627.00,-2032.00,36800,20250205,-27.17,3315,20240523,708.45,36800,-27.17,20250205,17200,55.81,20250102,36800,-27.17,20250205,3315,708.45,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
20250414,130819,57,100.00,KONEX,,,N,N,N,N, ,N,26400,2500,2,10.46,566299500,21978,107.50,24750,26850,24200,27450,20350,23900,25766.65,0.00,0,0,24900,24400,23450,22950,22000,24650,23200,61,3550,500,14340,50,1,12268515,3239,-16.23,-12.99,12,0.18,-1627.00,-2032.00,36800,20250205,-28.26,3315,20240523,696.38,36800,-28.26,20250205,17200,53.49,20250102,36800,-28.26,20250205,3315,696.38,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
20250414,120822,57,100.00,KONEX,,,N,N,N,N, ,N,26250,2350,2,9.83,534010550,20750,101.50,24750,26850,24200,27450,20350,23900,25735.45,0.00,0,0,24900,24400,23450,22950,22000,24650,23200,61,3550,500,14340,50,1,12268515,3220,-16.13,-12.92,12,0.17,-1627.00,-2032.00,36800,20250205,-28.67,3315,20240523,691.86,36800,-28.67,20250205,17200,52.62,20250102,36800,-28.67,20250205,3315,691.86,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
20250414,110818,57,100.00,KONEX,,,N,N,N,N, ,N,26250,2350,2,9.83,513525750,19963,97.65,24750,26850,24200,27450,20350,23900,25723.88,0.00,0,0,24900,24400,23450,22950,22000,24650,23200,61,3550,500,14340,50,1,12268515,3220,-16.13,-12.92,12,0.16,-1627.00,-2032.00,36800,20250205,-28.67,3315,20240523,691.86,36800,-28.67,20250205,17200,52.62,20250102,36800,-28.67,20250205,3315,691.86,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
20250414,100820,57,100.00,KONEX,,,N,N,N,N, ,N,26200,2300,2,9.62,308238450,12222,59.78,24750,26350,24200,27450,20350,23900,25219.97,0.00,0,0,24900,24400,23450,22950,22000,24650,23200,61,3550,500,14340,50,1,12268515,3214,-16.10,-12.89,12,0.10,-1627.00,-2032.00,36800,20250205,-28.80,3315,20240523,690.35,36800,-28.80,20250205,17200,52.33,20250102,36800,-28.80,20250205,3315,690.35,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
20250414,090821,57,100.00,KONEX,,,N,N,N,N, ,N,24550,650,2,2.72,56343600,2304,11.27,24750,24750,24200,27450,20350,23900,24454.69,0.00,0,0,24900,24400,23450,22950,22000,24650,23200,61,3550,500,14340,50,1,12268515,3012,-15.09,-12.08,12,0.02,-1627.00,-2032.00,36800,20250205,-33.29,3315,20240523,640.57,36800,-33.29,20250205,17200,42.73,20250102,36800,-33.29,20250205,3315,640.57,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
20250411,160811,57,100.00,KONEX,,,N,N,N,N, ,N,23900,700,2,3.02,476244750,20444,124.06,23050,23950,22500,26650,19750,23200,23295.09,0.00,0,0,25133,24166,22983,22016,20833,24650,22500,61,3450,500,13920,50,1,12268515,2932,-14.69,-11.76,12,0.17,-1627.00,-2032.00,36800,20250205,-35.05,3315,20240523,620.97,36800,-35.05,20250205,17200,38.95,20250102,36800,-35.05,20250205,3315,620.97,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
20250411,150819,57,100.00,KONEX,,,N,N,N,N, ,N,23900,700,2,3.02,470723900,20213,122.66,23050,23950,22500,26650,19750,23200,23288.18,0.00,0,0,25133,24166,22983,22016,20833,24650,22500,61,3450,500,13920,50,1,12268515,2932,-14.69,-11.76,12,0.16,-1627.00,-2032.00,36800,20250205,-35.05,3315,20240523,620.97,36800,-35.05,20250205,17200,38.95,20250102,36800,-35.05,20250205,3315,620.97,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N
20250411,140818,57,100.00,KONEX,,,N,N,N,N, ,N,23600,400,2,1.72,407284050,17547,106.48,23050,23900,22500,26650,19750,23200,23211.04,0.00,0,0,25133,24166,22983,22016,20833,24650,22500,61,3450,500,13920,50,1,12268515,2895,-14.51,-11.61,12,0.14,-1627.00,-2032.00,36800,20250205,-35.87,3315,20240523,611.92,36800,-35.87,20250205,17200,37.21,20250102,36800,-35.87,20250205,3315,611.92,20240523,0.00,Y,140610,500,61 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 20250414 160816 57 100.00 KONEX N N N N N 26850 2950 2 12.34 941078300 35996 176.07 24750 26950 24200 27450 20350 23900 26143.83 0.00 0 0 24900 24400 23450 22950 22000 24650 23200 61 3550 500 14340 50 1 12268515 3294 -16.50 -13.21 12 0.29 -1627.00 -2032.00 36800 20250205 -27.04 3315 20240523 709.95 36800 -27.04 20250205 17200 56.10 20250102 36800 -27.04 20250205 3315 709.95 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N
3 20250414 150823 57 100.00 KONEX N N N N N 26600 2700 2 11.30 865623700 33176 162.28 24750 26950 24200 27450 20350 23900 26091.86 0.00 0 0 24900 24400 23450 22950 22000 24650 23200 61 3550 500 14340 50 1 12268515 3263 -16.35 -13.09 12 0.27 -1627.00 -2032.00 36800 20250205 -27.72 3315 20240523 702.41 36800 -27.72 20250205 17200 54.65 20250102 36800 -27.72 20250205 3315 702.41 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N
4 20250414 140822 57 100.00 KONEX N N N N N 26800 2900 2 12.13 747044050 28754 140.65 24750 26850 24200 27450 20350 23900 25980.53 0.00 0 0 24900 24400 23450 22950 22000 24650 23200 61 3550 500 14340 50 1 12268515 3288 -16.47 -13.19 12 0.23 -1627.00 -2032.00 36800 20250205 -27.17 3315 20240523 708.45 36800 -27.17 20250205 17200 55.81 20250102 36800 -27.17 20250205 3315 708.45 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N
5 20250414 130819 57 100.00 KONEX N N N N N 26400 2500 2 10.46 566299500 21978 107.50 24750 26850 24200 27450 20350 23900 25766.65 0.00 0 0 24900 24400 23450 22950 22000 24650 23200 61 3550 500 14340 50 1 12268515 3239 -16.23 -12.99 12 0.18 -1627.00 -2032.00 36800 20250205 -28.26 3315 20240523 696.38 36800 -28.26 20250205 17200 53.49 20250102 36800 -28.26 20250205 3315 696.38 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N
6 20250414 120822 57 100.00 KONEX N N N N N 26250 2350 2 9.83 534010550 20750 101.50 24750 26850 24200 27450 20350 23900 25735.45 0.00 0 0 24900 24400 23450 22950 22000 24650 23200 61 3550 500 14340 50 1 12268515 3220 -16.13 -12.92 12 0.17 -1627.00 -2032.00 36800 20250205 -28.67 3315 20240523 691.86 36800 -28.67 20250205 17200 52.62 20250102 36800 -28.67 20250205 3315 691.86 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N
7 20250414 110818 57 100.00 KONEX N N N N N 26250 2350 2 9.83 513525750 19963 97.65 24750 26850 24200 27450 20350 23900 25723.88 0.00 0 0 24900 24400 23450 22950 22000 24650 23200 61 3550 500 14340 50 1 12268515 3220 -16.13 -12.92 12 0.16 -1627.00 -2032.00 36800 20250205 -28.67 3315 20240523 691.86 36800 -28.67 20250205 17200 52.62 20250102 36800 -28.67 20250205 3315 691.86 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N
8 20250414 100820 57 100.00 KONEX N N N N N 26200 2300 2 9.62 308238450 12222 59.78 24750 26350 24200 27450 20350 23900 25219.97 0.00 0 0 24900 24400 23450 22950 22000 24650 23200 61 3550 500 14340 50 1 12268515 3214 -16.10 -12.89 12 0.10 -1627.00 -2032.00 36800 20250205 -28.80 3315 20240523 690.35 36800 -28.80 20250205 17200 52.33 20250102 36800 -28.80 20250205 3315 690.35 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N
9 20250414 090821 57 100.00 KONEX N N N N N 24550 650 2 2.72 56343600 2304 11.27 24750 24750 24200 27450 20350 23900 24454.69 0.00 0 0 24900 24400 23450 22950 22000 24650 23200 61 3550 500 14340 50 1 12268515 3012 -15.09 -12.08 12 0.02 -1627.00 -2032.00 36800 20250205 -33.29 3315 20240523 640.57 36800 -33.29 20250205 17200 42.73 20250102 36800 -33.29 20250205 3315 640.57 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N
10 20250411 160811 57 100.00 KONEX N N N N N 23900 700 2 3.02 476244750 20444 124.06 23050 23950 22500 26650 19750 23200 23295.09 0.00 0 0 25133 24166 22983 22016 20833 24650 22500 61 3450 500 13920 50 1 12268515 2932 -14.69 -11.76 12 0.17 -1627.00 -2032.00 36800 20250205 -35.05 3315 20240523 620.97 36800 -35.05 20250205 17200 38.95 20250102 36800 -35.05 20250205 3315 620.97 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N
11 20250411 150819 57 100.00 KONEX N N N N N 23900 700 2 3.02 470723900 20213 122.66 23050 23950 22500 26650 19750 23200 23288.18 0.00 0 0 25133 24166 22983 22016 20833 24650 22500 61 3450 500 13920 50 1 12268515 2932 -14.69 -11.76 12 0.16 -1627.00 -2032.00 36800 20250205 -35.05 3315 20240523 620.97 36800 -35.05 20250205 17200 38.95 20250102 36800 -35.05 20250205 3315 620.97 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N
12 20250411 140818 57 100.00 KONEX N N N N N 23600 400 2 1.72 407284050 17547 106.48 23050 23900 22500 26650 19750 23200 23211.04 0.00 0 0 25133 24166 22983 22016 20833 24650 22500 61 3450 500 13920 50 1 12268515 2895 -14.51 -11.61 12 0.14 -1627.00 -2032.00 36800 20250205 -35.87 3315 20240523 611.92 36800 -35.87 20250205 17200 37.21 20250102 36800 -35.87 20250205 3315 611.92 20240523 0.00 Y 140610 500 61 억 0 N N 0 N 00 N