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
217950/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
20250414,160923,57,100.00,KONEX,,,N,N,N,N, ,N,35600,-1350,5,-3.65,272269450,7593,56.46,36950,36950,35300,42450,31450,36950,35857.95,0.00,0,0,38850,37900,36050,35100,33250,38375,35575,20,5500,500,25860,50,1,4064391,1447,14.23,3.37,12,0.19,2501.00,10561.00,39000,20240821,-8.72,23750,20240805,49.89,37000,-3.78,20250411,26700,33.33,20250219,39000,-8.72,20240821,23750,49.89,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250414,150931,57,100.00,KONEX,,,N,N,N,N, ,N,35450,-1500,5,-4.06,254800550,7103,52.81,36950,36950,35300,42450,31450,36950,35872.24,0.00,0,0,38850,37900,36050,35100,33250,38375,35575,20,5500,500,25860,50,1,4064391,1441,14.17,3.36,12,0.17,2501.00,10561.00,39000,20240821,-9.10,23750,20240805,49.26,37000,-4.19,20250411,26700,32.77,20250219,39000,-9.10,20240821,23750,49.26,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250414,140930,57,100.00,KONEX,,,N,N,N,N, ,N,35500,-1450,5,-3.92,217663600,6056,45.03,36950,36950,35500,42450,31450,36950,35941.81,0.00,0,0,38850,37900,36050,35100,33250,38375,35575,20,5500,500,25860,50,1,4064391,1443,14.19,3.36,12,0.15,2501.00,10561.00,39000,20240821,-8.97,23750,20240805,49.47,37000,-4.05,20250411,26700,32.96,20250219,39000,-8.97,20240821,23750,49.47,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250414,130928,57,100.00,KONEX,,,N,N,N,N, ,N,36450,-500,5,-1.35,194795150,5413,40.25,36950,36950,35800,42450,31450,36950,35986.54,0.00,0,0,38850,37900,36050,35100,33250,38375,35575,20,5500,500,25860,50,1,4064391,1481,14.57,3.45,12,0.13,2501.00,10561.00,39000,20240821,-6.54,23750,20240805,53.47,37000,-1.49,20250411,26700,36.52,20250219,39000,-6.54,20240821,23750,53.47,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250414,120930,57,100.00,KONEX,,,N,N,N,N, ,N,36000,-950,5,-2.57,157554150,4377,32.55,36950,36950,35800,42450,31450,36950,35995.92,0.00,0,0,38850,37900,36050,35100,33250,38375,35575,20,5500,500,25860,50,1,4064391,1463,14.39,3.41,12,0.11,2501.00,10561.00,39000,20240821,-7.69,23750,20240805,51.58,37000,-2.70,20250411,26700,34.83,20250219,39000,-7.69,20240821,23750,51.58,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250414,110926,57,100.00,KONEX,,,N,N,N,N, ,N,36000,-950,5,-2.57,154998100,4306,32.02,36950,36950,35800,42450,31450,36950,35995.84,0.00,0,0,38850,37900,36050,35100,33250,38375,35575,20,5500,500,25860,50,1,4064391,1463,14.39,3.41,12,0.11,2501.00,10561.00,39000,20240821,-7.69,23750,20240805,51.58,37000,-2.70,20250411,26700,34.83,20250219,39000,-7.69,20240821,23750,51.58,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250414,100928,57,100.00,KONEX,,,N,N,N,N, ,N,35900,-1050,5,-2.84,136808000,3798,28.24,36950,36950,35800,42450,31450,36950,36021.06,0.00,0,0,38850,37900,36050,35100,33250,38375,35575,20,5500,500,25860,50,1,4064391,1459,14.35,3.40,12,0.09,2501.00,10561.00,39000,20240821,-7.95,23750,20240805,51.16,37000,-2.97,20250411,26700,34.46,20250219,39000,-7.95,20240821,23750,51.16,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250414,090929,57,100.00,KONEX,,,N,N,N,N, ,N,36950,0,3,0.00,4064500,110,0.82,36950,36950,36950,42450,31450,36950,36950.00,0.00,0,0,38850,37900,36050,35100,33250,38375,35575,20,5500,500,25860,50,1,4064391,1502,14.77,3.50,12,0.00,2501.00,10561.00,39000,20240821,-5.26,23750,20240805,55.58,37000,-0.14,20250411,26700,38.39,20250219,39000,-5.26,20240821,23750,55.58,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250411,160918,57,100.00,KONEX,,,N,N,N,N, ,N,36950,1950,2,5.57,487316200,13449,408.04,35000,37000,34200,40250,29750,35000,36234.38,0.00,0,0,36900,35950,34050,33100,31200,36425,33575,20,5250,500,24500,50,1,4064391,1502,14.77,3.50,12,0.33,2501.00,10561.00,39000,20240821,-5.26,23750,20240805,55.58,37000,-0.14,20250411,26700,38.39,20250219,39000,-5.26,20240821,23750,55.58,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250411,150927,57,100.00,KONEX,,,N,N,N,N, ,N,36950,1950,2,5.57,487316200,13449,408.04,35000,37000,34200,40250,29750,35000,36234.38,0.00,0,0,36900,35950,34050,33100,31200,36425,33575,20,5250,500,24500,50,1,4064391,1502,14.77,3.50,12,0.33,2501.00,10561.00,39000,20240821,-5.26,23750,20240805,55.58,37000,-0.14,20250411,26700,38.39,20250219,39000,-5.26,20240821,23750,55.58,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250411,140925,57,100.00,KONEX,,,N,N,N,N, ,N,35900,900,2,2.57,448239950,12367,375.21,35000,36950,34200,40250,29750,35000,36244.84,0.00,0,0,36900,35950,34050,33100,31200,36425,33575,20,5250,500,24500,50,1,4064391,1459,14.35,3.40,12,0.30,2501.00,10561.00,39000,20240821,-7.95,23750,20240805,51.16,36950,-2.84,20250411,26700,34.46,20250219,39000,-7.95,20240821,23750,51.16,20240805,0.00,Y,217950,500,20 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 160923 57 100.00 KONEX N N N N N 35600 -1350 5 -3.65 272269450 7593 56.46 36950 36950 35300 42450 31450 36950 35857.95 0.00 0 0 38850 37900 36050 35100 33250 38375 35575 20 5500 500 25860 50 1 4064391 1447 14.23 3.37 12 0.19 2501.00 10561.00 39000 20240821 -8.72 23750 20240805 49.89 37000 -3.78 20250411 26700 33.33 20250219 39000 -8.72 20240821 23750 49.89 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
3 20250414 150931 57 100.00 KONEX N N N N N 35450 -1500 5 -4.06 254800550 7103 52.81 36950 36950 35300 42450 31450 36950 35872.24 0.00 0 0 38850 37900 36050 35100 33250 38375 35575 20 5500 500 25860 50 1 4064391 1441 14.17 3.36 12 0.17 2501.00 10561.00 39000 20240821 -9.10 23750 20240805 49.26 37000 -4.19 20250411 26700 32.77 20250219 39000 -9.10 20240821 23750 49.26 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
4 20250414 140930 57 100.00 KONEX N N N N N 35500 -1450 5 -3.92 217663600 6056 45.03 36950 36950 35500 42450 31450 36950 35941.81 0.00 0 0 38850 37900 36050 35100 33250 38375 35575 20 5500 500 25860 50 1 4064391 1443 14.19 3.36 12 0.15 2501.00 10561.00 39000 20240821 -8.97 23750 20240805 49.47 37000 -4.05 20250411 26700 32.96 20250219 39000 -8.97 20240821 23750 49.47 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
5 20250414 130928 57 100.00 KONEX N N N N N 36450 -500 5 -1.35 194795150 5413 40.25 36950 36950 35800 42450 31450 36950 35986.54 0.00 0 0 38850 37900 36050 35100 33250 38375 35575 20 5500 500 25860 50 1 4064391 1481 14.57 3.45 12 0.13 2501.00 10561.00 39000 20240821 -6.54 23750 20240805 53.47 37000 -1.49 20250411 26700 36.52 20250219 39000 -6.54 20240821 23750 53.47 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
6 20250414 120930 57 100.00 KONEX N N N N N 36000 -950 5 -2.57 157554150 4377 32.55 36950 36950 35800 42450 31450 36950 35995.92 0.00 0 0 38850 37900 36050 35100 33250 38375 35575 20 5500 500 25860 50 1 4064391 1463 14.39 3.41 12 0.11 2501.00 10561.00 39000 20240821 -7.69 23750 20240805 51.58 37000 -2.70 20250411 26700 34.83 20250219 39000 -7.69 20240821 23750 51.58 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
7 20250414 110926 57 100.00 KONEX N N N N N 36000 -950 5 -2.57 154998100 4306 32.02 36950 36950 35800 42450 31450 36950 35995.84 0.00 0 0 38850 37900 36050 35100 33250 38375 35575 20 5500 500 25860 50 1 4064391 1463 14.39 3.41 12 0.11 2501.00 10561.00 39000 20240821 -7.69 23750 20240805 51.58 37000 -2.70 20250411 26700 34.83 20250219 39000 -7.69 20240821 23750 51.58 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
8 20250414 100928 57 100.00 KONEX N N N N N 35900 -1050 5 -2.84 136808000 3798 28.24 36950 36950 35800 42450 31450 36950 36021.06 0.00 0 0 38850 37900 36050 35100 33250 38375 35575 20 5500 500 25860 50 1 4064391 1459 14.35 3.40 12 0.09 2501.00 10561.00 39000 20240821 -7.95 23750 20240805 51.16 37000 -2.97 20250411 26700 34.46 20250219 39000 -7.95 20240821 23750 51.16 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
9 20250414 090929 57 100.00 KONEX N N N N N 36950 0 3 0.00 4064500 110 0.82 36950 36950 36950 42450 31450 36950 36950.00 0.00 0 0 38850 37900 36050 35100 33250 38375 35575 20 5500 500 25860 50 1 4064391 1502 14.77 3.50 12 0.00 2501.00 10561.00 39000 20240821 -5.26 23750 20240805 55.58 37000 -0.14 20250411 26700 38.39 20250219 39000 -5.26 20240821 23750 55.58 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
10 20250411 160918 57 100.00 KONEX N N N N N 36950 1950 2 5.57 487316200 13449 408.04 35000 37000 34200 40250 29750 35000 36234.38 0.00 0 0 36900 35950 34050 33100 31200 36425 33575 20 5250 500 24500 50 1 4064391 1502 14.77 3.50 12 0.33 2501.00 10561.00 39000 20240821 -5.26 23750 20240805 55.58 37000 -0.14 20250411 26700 38.39 20250219 39000 -5.26 20240821 23750 55.58 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
11 20250411 150927 57 100.00 KONEX N N N N N 36950 1950 2 5.57 487316200 13449 408.04 35000 37000 34200 40250 29750 35000 36234.38 0.00 0 0 36900 35950 34050 33100 31200 36425 33575 20 5250 500 24500 50 1 4064391 1502 14.77 3.50 12 0.33 2501.00 10561.00 39000 20240821 -5.26 23750 20240805 55.58 37000 -0.14 20250411 26700 38.39 20250219 39000 -5.26 20240821 23750 55.58 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
12 20250411 140925 57 100.00 KONEX N N N N N 35900 900 2 2.57 448239950 12367 375.21 35000 36950 34200 40250 29750 35000 36244.84 0.00 0 0 36900 35950 34050 33100 31200 36425 33575 20 5250 500 24500 50 1 4064391 1459 14.35 3.40 12 0.30 2501.00 10561.00 39000 20240821 -7.95 23750 20240805 51.16 36950 -2.84 20250411 26700 34.46 20250219 39000 -7.95 20240821 23750 51.16 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N