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
216400/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
20250414,160920,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-80,5,-1.54,4176110,830,285.22,5200,5600,4900,5950,4410,5180,5031.46,0.00,0,0,5300,5240,5120,5060,4940,5270,5090,39,770,500,3310,10,1,7711315,393,-5.91,3.24,12,0.01,-863.00,1573.00,9810,20240419,-48.01,4750,20250317,7.37,6600,-22.73,20250319,4750,7.37,20250317,9810,-48.01,20240419,4750,7.37,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
20250414,150928,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-80,5,-1.54,4176110,830,285.22,5200,5600,4900,5950,4410,5180,5031.46,0.00,0,0,5300,5240,5120,5060,4940,5270,5090,39,770,500,3310,10,1,7711315,393,-5.91,3.24,12,0.01,-863.00,1573.00,9810,20240419,-48.01,4750,20250317,7.37,6600,-22.73,20250319,4750,7.37,20250317,9810,-48.01,20240419,4750,7.37,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
20250414,140927,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-80,5,-1.54,3662010,729,250.52,5200,5600,4900,5950,4410,5180,5023.33,0.00,0,0,5300,5240,5120,5060,4940,5270,5090,39,770,500,3310,10,1,7711315,393,-5.91,3.24,12,0.01,-863.00,1573.00,9810,20240419,-48.01,4750,20250317,7.37,6600,-22.73,20250319,4750,7.37,20250317,9810,-48.01,20240419,4750,7.37,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
20250414,130925,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-80,5,-1.54,2587490,518,178.01,5200,5600,4900,5950,4410,5180,4995.15,0.00,0,0,5300,5240,5120,5060,4940,5270,5090,39,770,500,3310,10,1,7711315,393,-5.91,3.24,12,0.01,-863.00,1573.00,9810,20240419,-48.01,4750,20250317,7.37,6600,-22.73,20250319,4750,7.37,20250317,9810,-48.01,20240419,4750,7.37,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
20250414,120927,57,100.00,KONEX,,,N,N,N,N, ,N,5200,20,2,0.39,169190,32,11.00,5200,5600,5200,5950,4410,5180,5287.19,0.00,0,0,5300,5240,5120,5060,4940,5270,5090,39,770,500,3310,10,1,7711315,401,-6.03,3.31,12,0.00,-863.00,1573.00,9810,20240419,-46.99,4750,20250317,9.47,6600,-21.21,20250319,4750,9.47,20250317,9810,-46.99,20240419,4750,9.47,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
20250414,110922,57,100.00,KONEX,,,N,N,N,N, ,N,5200,20,2,0.39,169190,32,11.00,5200,5600,5200,5950,4410,5180,5287.19,0.00,0,0,5300,5240,5120,5060,4940,5270,5090,39,770,500,3310,10,1,7711315,401,-6.03,3.31,12,0.00,-863.00,1573.00,9810,20240419,-46.99,4750,20250317,9.47,6600,-21.21,20250319,4750,9.47,20250317,9810,-46.99,20240419,4750,9.47,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
20250414,100925,57,100.00,KONEX,,,N,N,N,N, ,N,5200,20,2,0.39,169190,32,11.00,5200,5600,5200,5950,4410,5180,5287.19,0.00,0,0,5300,5240,5120,5060,4940,5270,5090,39,770,500,3310,10,1,7711315,401,-6.03,3.31,12,0.00,-863.00,1573.00,9810,20240419,-46.99,4750,20250317,9.47,6600,-21.21,20250319,4750,9.47,20250317,9810,-46.99,20240419,4750,9.47,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
20250414,090926,57,100.00,KONEX,,,N,N,N,N, ,N,5600,420,2,8.11,117190,22,7.56,5200,5600,5200,5950,4410,5180,5326.82,0.00,0,0,5300,5240,5120,5060,4940,5270,5090,39,770,500,3310,10,1,7711315,432,-6.49,3.56,12,0.00,-863.00,1573.00,9810,20240419,-42.92,4750,20250317,17.89,6600,-15.15,20250319,4750,17.89,20250317,9810,-42.92,20240419,4750,17.89,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
20250411,160915,57,100.00,KONEX,,,N,N,N,N, ,N,5180,-10,5,-0.19,1487940,291,55.01,5000,5180,5000,5960,4420,5190,5113.20,0.00,0,0,5856,5522,5266,4932,4676,5395,4805,39,770,500,3320,10,1,7711315,399,-6.00,3.29,12,0.00,-863.00,1573.00,9810,20240419,-47.20,4750,20250317,9.05,6600,-21.52,20250319,4750,9.05,20250317,9810,-47.20,20240419,4750,9.05,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
20250411,150924,57,100.00,KONEX,,,N,N,N,N, ,N,5180,-10,5,-0.19,1487940,291,55.01,5000,5180,5000,5960,4420,5190,5113.20,0.00,0,0,5856,5522,5266,4932,4676,5395,4805,39,770,500,3320,10,1,7711315,399,-6.00,3.29,12,0.00,-863.00,1573.00,9810,20240419,-47.20,4750,20250317,9.05,6600,-21.52,20250319,4750,9.05,20250317,9810,-47.20,20240419,4750,9.05,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N
20250411,140922,57,100.00,KONEX,,,N,N,N,N, ,N,5180,-10,5,-0.19,736840,146,27.60,5000,5180,5000,5960,4420,5190,5046.85,0.00,0,0,5856,5522,5266,4932,4676,5395,4805,39,770,500,3320,10,1,7711315,399,-6.00,3.29,12,0.00,-863.00,1573.00,9810,20240419,-47.20,4750,20250317,9.05,6600,-21.52,20250319,4750,9.05,20250317,9810,-47.20,20240419,4750,9.05,20250317,0.00,Y,216400,500,38 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 160920 57 100.00 KONEX N N N N N 5100 -80 5 -1.54 4176110 830 285.22 5200 5600 4900 5950 4410 5180 5031.46 0.00 0 0 5300 5240 5120 5060 4940 5270 5090 39 770 500 3310 10 1 7711315 393 -5.91 3.24 12 0.01 -863.00 1573.00 9810 20240419 -48.01 4750 20250317 7.37 6600 -22.73 20250319 4750 7.37 20250317 9810 -48.01 20240419 4750 7.37 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N
3 20250414 150928 57 100.00 KONEX N N N N N 5100 -80 5 -1.54 4176110 830 285.22 5200 5600 4900 5950 4410 5180 5031.46 0.00 0 0 5300 5240 5120 5060 4940 5270 5090 39 770 500 3310 10 1 7711315 393 -5.91 3.24 12 0.01 -863.00 1573.00 9810 20240419 -48.01 4750 20250317 7.37 6600 -22.73 20250319 4750 7.37 20250317 9810 -48.01 20240419 4750 7.37 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N
4 20250414 140927 57 100.00 KONEX N N N N N 5100 -80 5 -1.54 3662010 729 250.52 5200 5600 4900 5950 4410 5180 5023.33 0.00 0 0 5300 5240 5120 5060 4940 5270 5090 39 770 500 3310 10 1 7711315 393 -5.91 3.24 12 0.01 -863.00 1573.00 9810 20240419 -48.01 4750 20250317 7.37 6600 -22.73 20250319 4750 7.37 20250317 9810 -48.01 20240419 4750 7.37 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N
5 20250414 130925 57 100.00 KONEX N N N N N 5100 -80 5 -1.54 2587490 518 178.01 5200 5600 4900 5950 4410 5180 4995.15 0.00 0 0 5300 5240 5120 5060 4940 5270 5090 39 770 500 3310 10 1 7711315 393 -5.91 3.24 12 0.01 -863.00 1573.00 9810 20240419 -48.01 4750 20250317 7.37 6600 -22.73 20250319 4750 7.37 20250317 9810 -48.01 20240419 4750 7.37 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N
6 20250414 120927 57 100.00 KONEX N N N N N 5200 20 2 0.39 169190 32 11.00 5200 5600 5200 5950 4410 5180 5287.19 0.00 0 0 5300 5240 5120 5060 4940 5270 5090 39 770 500 3310 10 1 7711315 401 -6.03 3.31 12 0.00 -863.00 1573.00 9810 20240419 -46.99 4750 20250317 9.47 6600 -21.21 20250319 4750 9.47 20250317 9810 -46.99 20240419 4750 9.47 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N
7 20250414 110922 57 100.00 KONEX N N N N N 5200 20 2 0.39 169190 32 11.00 5200 5600 5200 5950 4410 5180 5287.19 0.00 0 0 5300 5240 5120 5060 4940 5270 5090 39 770 500 3310 10 1 7711315 401 -6.03 3.31 12 0.00 -863.00 1573.00 9810 20240419 -46.99 4750 20250317 9.47 6600 -21.21 20250319 4750 9.47 20250317 9810 -46.99 20240419 4750 9.47 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N
8 20250414 100925 57 100.00 KONEX N N N N N 5200 20 2 0.39 169190 32 11.00 5200 5600 5200 5950 4410 5180 5287.19 0.00 0 0 5300 5240 5120 5060 4940 5270 5090 39 770 500 3310 10 1 7711315 401 -6.03 3.31 12 0.00 -863.00 1573.00 9810 20240419 -46.99 4750 20250317 9.47 6600 -21.21 20250319 4750 9.47 20250317 9810 -46.99 20240419 4750 9.47 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N
9 20250414 090926 57 100.00 KONEX N N N N N 5600 420 2 8.11 117190 22 7.56 5200 5600 5200 5950 4410 5180 5326.82 0.00 0 0 5300 5240 5120 5060 4940 5270 5090 39 770 500 3310 10 1 7711315 432 -6.49 3.56 12 0.00 -863.00 1573.00 9810 20240419 -42.92 4750 20250317 17.89 6600 -15.15 20250319 4750 17.89 20250317 9810 -42.92 20240419 4750 17.89 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N
10 20250411 160915 57 100.00 KONEX N N N N N 5180 -10 5 -0.19 1487940 291 55.01 5000 5180 5000 5960 4420 5190 5113.20 0.00 0 0 5856 5522 5266 4932 4676 5395 4805 39 770 500 3320 10 1 7711315 399 -6.00 3.29 12 0.00 -863.00 1573.00 9810 20240419 -47.20 4750 20250317 9.05 6600 -21.52 20250319 4750 9.05 20250317 9810 -47.20 20240419 4750 9.05 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N
11 20250411 150924 57 100.00 KONEX N N N N N 5180 -10 5 -0.19 1487940 291 55.01 5000 5180 5000 5960 4420 5190 5113.20 0.00 0 0 5856 5522 5266 4932 4676 5395 4805 39 770 500 3320 10 1 7711315 399 -6.00 3.29 12 0.00 -863.00 1573.00 9810 20240419 -47.20 4750 20250317 9.05 6600 -21.52 20250319 4750 9.05 20250317 9810 -47.20 20240419 4750 9.05 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N
12 20250411 140922 57 100.00 KONEX N N N N N 5180 -10 5 -0.19 736840 146 27.60 5000 5180 5000 5960 4420 5190 5046.85 0.00 0 0 5856 5522 5266 4932 4676 5395 4805 39 770 500 3320 10 1 7711315 399 -6.00 3.29 12 0.00 -863.00 1573.00 9810 20240419 -47.20 4750 20250317 9.05 6600 -21.52 20250319 4750 9.05 20250317 9810 -47.20 20240419 4750 9.05 20250317 0.00 Y 216400 500 38 억 0 N N 0 N 00 N