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
162120/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
20250414,160831,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-65,5,-2.27,53029490,19073,706.93,2980,2980,2750,3285,2435,2860,2780.34,0.22,0,0,2953,2906,2853,2806,2753,2880,2780,56,425,500,1940,5,1,11156602,312,-9.32,2.22,12,0.17,-300.00,1260.00,6430,20240717,-56.53,2600,20250204,7.50,4290,-34.85,20250218,2600,7.50,20250204,6430,-56.53,20240717,2600,7.50,20250204,0.00,Y,162120,500,55 억,,24826,N,N,0,N,00,N
20250414,150839,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-65,5,-2.27,52749990,18973,703.22,2980,2980,2750,3285,2435,2860,2780.27,0.22,0,0,2953,2906,2853,2806,2753,2880,2780,56,425,500,1940,5,1,11156602,312,-9.32,2.22,12,0.17,-300.00,1260.00,6430,20240717,-56.53,2600,20250204,7.50,4290,-34.85,20250218,2600,7.50,20250204,6430,-56.53,20240717,2600,7.50,20250204,0.00,Y,162120,500,55 억,,24826,N,N,0,N,00,N
20250414,140837,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-65,5,-2.27,52316765,18818,697.48,2980,2980,2750,3285,2435,2860,2780.14,0.22,0,0,2953,2906,2853,2806,2753,2880,2780,56,425,500,1940,5,1,11156602,312,-9.32,2.22,12,0.17,-300.00,1260.00,6430,20240717,-56.53,2600,20250204,7.50,4290,-34.85,20250218,2600,7.50,20250204,6430,-56.53,20240717,2600,7.50,20250204,0.00,Y,162120,500,55 억,,24826,N,N,0,N,00,N
20250414,130835,57,100.00,KONEX,,,N,N,N,N, ,N,2810,-50,5,-1.75,29918940,10732,397.78,2980,2980,2755,3285,2435,2860,2787.83,0.22,0,0,2953,2906,2853,2806,2753,2880,2780,56,425,500,1940,5,1,11156602,314,-9.37,2.23,12,0.10,-300.00,1260.00,6430,20240717,-56.30,2600,20250204,8.08,4290,-34.50,20250218,2600,8.08,20250204,6430,-56.30,20240717,2600,8.08,20250204,0.00,Y,162120,500,55 억,,24826,N,N,0,N,00,N
20250414,120838,57,100.00,KONEX,,,N,N,N,N, ,N,2830,-30,5,-1.05,28092140,10082,373.68,2980,2980,2755,3285,2435,2860,2786.37,0.22,0,0,2953,2906,2853,2806,2753,2880,2780,56,425,500,1940,5,1,11156602,316,-9.43,2.25,12,0.09,-300.00,1260.00,6430,20240717,-55.99,2600,20250204,8.85,4290,-34.03,20250218,2600,8.85,20250204,6430,-55.99,20240717,2600,8.85,20250204,0.00,Y,162120,500,55 억,,24826,N,N,0,N,00,N
20250414,110834,57,100.00,KONEX,,,N,N,N,N, ,N,2830,-30,5,-1.05,27328040,9812,363.68,2980,2980,2755,3285,2435,2860,2785.17,0.22,0,0,2953,2906,2853,2806,2753,2880,2780,56,425,500,1940,5,1,11156602,316,-9.43,2.25,12,0.09,-300.00,1260.00,6430,20240717,-55.99,2600,20250204,8.85,4290,-34.03,20250218,2600,8.85,20250204,6430,-55.99,20240717,2600,8.85,20250204,0.00,Y,162120,500,55 억,,24826,N,N,0,N,00,N
20250414,100836,57,100.00,KONEX,,,N,N,N,N, ,N,2890,30,2,1.05,18196745,6546,242.62,2980,2980,2755,3285,2435,2860,2779.83,0.22,0,0,2953,2906,2853,2806,2753,2880,2780,56,425,500,1940,5,1,11156602,322,-9.63,2.29,12,0.06,-300.00,1260.00,6430,20240717,-55.05,2600,20250204,11.15,4290,-32.63,20250218,2600,11.15,20250204,6430,-55.05,20240717,2600,11.15,20250204,0.00,Y,162120,500,55 억,,24826,N,N,0,N,00,N
20250414,090837,57,100.00,KONEX,,,N,N,N,N, ,N,2975,115,2,4.02,11905,4,0.15,2980,2980,2975,3285,2435,2860,2976.25,0.22,0,0,2953,2906,2853,2806,2753,2880,2780,56,425,500,1940,5,1,11156602,332,-9.92,2.36,12,0.00,-300.00,1260.00,6430,20240717,-53.73,2600,20250204,14.42,4290,-30.65,20250218,2600,14.42,20250204,6430,-53.73,20240717,2600,14.42,20250204,0.00,Y,162120,500,55 억,,24826,N,N,0,N,00,N
20250411,160827,57,100.00,KONEX,,,N,N,N,N, ,N,2860,-35,5,-1.21,7630175,2698,41.51,2900,2900,2800,3325,2465,2895,2828.09,0.22,0,0,3091,2992,2896,2797,2701,2945,2750,56,430,500,1960,5,1,11156602,319,-9.53,2.27,12,0.02,-300.00,1260.00,6430,20240717,-55.52,2600,20250204,10.00,4290,-33.33,20250218,2600,10.00,20250204,6430,-55.52,20240717,2600,10.00,20250204,0.00,Y,162120,500,55 억,,24826,N,N,0,N,00,N
20250411,150835,57,100.00,KONEX,,,N,N,N,N, ,N,2860,-35,5,-1.21,7630175,2698,41.51,2900,2900,2800,3325,2465,2895,2828.09,0.22,0,0,3091,2992,2896,2797,2701,2945,2750,56,430,500,1960,5,1,11156602,319,-9.53,2.27,12,0.02,-300.00,1260.00,6430,20240717,-55.52,2600,20250204,10.00,4290,-33.33,20250218,2600,10.00,20250204,6430,-55.52,20240717,2600,10.00,20250204,0.00,Y,162120,500,55 억,,24826,N,N,0,N,00,N
20250411,140833,57,100.00,KONEX,,,N,N,N,N, ,N,2865,-30,5,-1.04,4324605,1525,23.46,2900,2900,2800,3325,2465,2895,2835.81,0.22,0,0,3091,2992,2896,2797,2701,2945,2750,56,430,500,1960,5,1,11156602,320,-9.55,2.27,12,0.01,-300.00,1260.00,6430,20240717,-55.44,2600,20250204,10.19,4290,-33.22,20250218,2600,10.19,20250204,6430,-55.44,20240717,2600,10.19,20250204,0.00,Y,162120,500,55 억,,24826,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 160831 57 100.00 KONEX N N N N N 2795 -65 5 -2.27 53029490 19073 706.93 2980 2980 2750 3285 2435 2860 2780.34 0.22 0 0 2953 2906 2853 2806 2753 2880 2780 56 425 500 1940 5 1 11156602 312 -9.32 2.22 12 0.17 -300.00 1260.00 6430 20240717 -56.53 2600 20250204 7.50 4290 -34.85 20250218 2600 7.50 20250204 6430 -56.53 20240717 2600 7.50 20250204 0.00 Y 162120 500 55 억 24826 N N 0 N 00 N
3 20250414 150839 57 100.00 KONEX N N N N N 2795 -65 5 -2.27 52749990 18973 703.22 2980 2980 2750 3285 2435 2860 2780.27 0.22 0 0 2953 2906 2853 2806 2753 2880 2780 56 425 500 1940 5 1 11156602 312 -9.32 2.22 12 0.17 -300.00 1260.00 6430 20240717 -56.53 2600 20250204 7.50 4290 -34.85 20250218 2600 7.50 20250204 6430 -56.53 20240717 2600 7.50 20250204 0.00 Y 162120 500 55 억 24826 N N 0 N 00 N
4 20250414 140837 57 100.00 KONEX N N N N N 2795 -65 5 -2.27 52316765 18818 697.48 2980 2980 2750 3285 2435 2860 2780.14 0.22 0 0 2953 2906 2853 2806 2753 2880 2780 56 425 500 1940 5 1 11156602 312 -9.32 2.22 12 0.17 -300.00 1260.00 6430 20240717 -56.53 2600 20250204 7.50 4290 -34.85 20250218 2600 7.50 20250204 6430 -56.53 20240717 2600 7.50 20250204 0.00 Y 162120 500 55 억 24826 N N 0 N 00 N
5 20250414 130835 57 100.00 KONEX N N N N N 2810 -50 5 -1.75 29918940 10732 397.78 2980 2980 2755 3285 2435 2860 2787.83 0.22 0 0 2953 2906 2853 2806 2753 2880 2780 56 425 500 1940 5 1 11156602 314 -9.37 2.23 12 0.10 -300.00 1260.00 6430 20240717 -56.30 2600 20250204 8.08 4290 -34.50 20250218 2600 8.08 20250204 6430 -56.30 20240717 2600 8.08 20250204 0.00 Y 162120 500 55 억 24826 N N 0 N 00 N
6 20250414 120838 57 100.00 KONEX N N N N N 2830 -30 5 -1.05 28092140 10082 373.68 2980 2980 2755 3285 2435 2860 2786.37 0.22 0 0 2953 2906 2853 2806 2753 2880 2780 56 425 500 1940 5 1 11156602 316 -9.43 2.25 12 0.09 -300.00 1260.00 6430 20240717 -55.99 2600 20250204 8.85 4290 -34.03 20250218 2600 8.85 20250204 6430 -55.99 20240717 2600 8.85 20250204 0.00 Y 162120 500 55 억 24826 N N 0 N 00 N
7 20250414 110834 57 100.00 KONEX N N N N N 2830 -30 5 -1.05 27328040 9812 363.68 2980 2980 2755 3285 2435 2860 2785.17 0.22 0 0 2953 2906 2853 2806 2753 2880 2780 56 425 500 1940 5 1 11156602 316 -9.43 2.25 12 0.09 -300.00 1260.00 6430 20240717 -55.99 2600 20250204 8.85 4290 -34.03 20250218 2600 8.85 20250204 6430 -55.99 20240717 2600 8.85 20250204 0.00 Y 162120 500 55 억 24826 N N 0 N 00 N
8 20250414 100836 57 100.00 KONEX N N N N N 2890 30 2 1.05 18196745 6546 242.62 2980 2980 2755 3285 2435 2860 2779.83 0.22 0 0 2953 2906 2853 2806 2753 2880 2780 56 425 500 1940 5 1 11156602 322 -9.63 2.29 12 0.06 -300.00 1260.00 6430 20240717 -55.05 2600 20250204 11.15 4290 -32.63 20250218 2600 11.15 20250204 6430 -55.05 20240717 2600 11.15 20250204 0.00 Y 162120 500 55 억 24826 N N 0 N 00 N
9 20250414 090837 57 100.00 KONEX N N N N N 2975 115 2 4.02 11905 4 0.15 2980 2980 2975 3285 2435 2860 2976.25 0.22 0 0 2953 2906 2853 2806 2753 2880 2780 56 425 500 1940 5 1 11156602 332 -9.92 2.36 12 0.00 -300.00 1260.00 6430 20240717 -53.73 2600 20250204 14.42 4290 -30.65 20250218 2600 14.42 20250204 6430 -53.73 20240717 2600 14.42 20250204 0.00 Y 162120 500 55 억 24826 N N 0 N 00 N
10 20250411 160827 57 100.00 KONEX N N N N N 2860 -35 5 -1.21 7630175 2698 41.51 2900 2900 2800 3325 2465 2895 2828.09 0.22 0 0 3091 2992 2896 2797 2701 2945 2750 56 430 500 1960 5 1 11156602 319 -9.53 2.27 12 0.02 -300.00 1260.00 6430 20240717 -55.52 2600 20250204 10.00 4290 -33.33 20250218 2600 10.00 20250204 6430 -55.52 20240717 2600 10.00 20250204 0.00 Y 162120 500 55 억 24826 N N 0 N 00 N
11 20250411 150835 57 100.00 KONEX N N N N N 2860 -35 5 -1.21 7630175 2698 41.51 2900 2900 2800 3325 2465 2895 2828.09 0.22 0 0 3091 2992 2896 2797 2701 2945 2750 56 430 500 1960 5 1 11156602 319 -9.53 2.27 12 0.02 -300.00 1260.00 6430 20240717 -55.52 2600 20250204 10.00 4290 -33.33 20250218 2600 10.00 20250204 6430 -55.52 20240717 2600 10.00 20250204 0.00 Y 162120 500 55 억 24826 N N 0 N 00 N
12 20250411 140833 57 100.00 KONEX N N N N N 2865 -30 5 -1.04 4324605 1525 23.46 2900 2900 2800 3325 2465 2895 2835.81 0.22 0 0 3091 2992 2896 2797 2701 2945 2750 56 430 500 1960 5 1 11156602 320 -9.55 2.27 12 0.01 -300.00 1260.00 6430 20240717 -55.44 2600 20250204 10.19 4290 -33.22 20250218 2600 10.19 20250204 6430 -55.44 20240717 2600 10.19 20250204 0.00 Y 162120 500 55 억 24826 N N 0 N 00 N