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
222670/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
20250414,160928,57,100.00,KONEX,,,N,N,N,N, ,N,5760,-150,5,-2.54,20669370,3642,8093.33,5880,5950,5500,6790,5030,5910,5675.28,14.59,0,0,6003,5956,5923,5876,5843,5940,5860,17,880,500,3660,10,1,3476355,200,-5.27,-3.11,12,0.10,-1093.00,-1853.00,7950,20241008,-27.55,3360,20250106,71.43,7500,-23.20,20250314,3360,71.43,20250106,7950,-27.55,20241008,3360,71.43,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250414,150936,57,100.00,KONEX,,,N,N,N,N, ,N,5760,-150,5,-2.54,19800110,3491,7757.78,5880,5950,5500,6790,5030,5910,5671.76,14.59,0,0,6003,5956,5923,5876,5843,5940,5860,17,880,500,3660,10,1,3476355,200,-5.27,-3.11,12,0.10,-1093.00,-1853.00,7950,20241008,-27.55,3360,20250106,71.43,7500,-23.20,20250314,3360,71.43,20250106,7950,-27.55,20241008,3360,71.43,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250414,140935,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-210,5,-3.55,17483300,3086,6857.78,5880,5950,5500,6790,5030,5910,5665.36,14.59,0,0,6003,5956,5923,5876,5843,5940,5860,17,880,500,3660,10,1,3476355,198,-5.22,-3.08,12,0.09,-1093.00,-1853.00,7950,20241008,-28.30,3360,20250106,69.64,7500,-24.00,20250314,3360,69.64,20250106,7950,-28.30,20241008,3360,69.64,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250414,130933,57,100.00,KONEX,,,N,N,N,N, ,N,5660,-250,5,-4.23,11023370,1959,4353.33,5880,5950,5500,6790,5030,5910,5627.04,14.59,0,0,6003,5956,5923,5876,5843,5940,5860,17,880,500,3660,10,1,3476355,197,-5.18,-3.05,12,0.06,-1093.00,-1853.00,7950,20241008,-28.81,3360,20250106,68.45,7500,-24.53,20250314,3360,68.45,20250106,7950,-28.81,20241008,3360,68.45,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250414,120935,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-410,5,-6.94,10231070,1820,4044.44,5880,5950,5500,6790,5030,5910,5621.47,14.59,0,0,6003,5956,5923,5876,5843,5940,5860,17,880,500,3660,10,1,3476355,191,-5.03,-2.97,12,0.05,-1093.00,-1853.00,7950,20241008,-30.82,3360,20250106,63.69,7500,-26.67,20250314,3360,63.69,20250106,7950,-30.82,20241008,3360,63.69,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250414,110930,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-210,5,-3.55,3379980,581,1291.11,5880,5950,5700,6790,5030,5910,5817.52,14.59,0,0,6003,5956,5923,5876,5843,5940,5860,17,880,500,3660,10,1,3476355,198,-5.22,-3.08,12,0.02,-1093.00,-1853.00,7950,20241008,-28.30,3360,20250106,69.64,7500,-24.00,20250314,3360,69.64,20250106,7950,-28.30,20241008,3360,69.64,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250414,100933,57,100.00,KONEX,,,N,N,N,N, ,N,5890,-20,5,-0.34,1251920,213,473.33,5880,5950,5850,6790,5030,5910,5877.56,14.59,0,0,6003,5956,5923,5876,5843,5940,5860,17,880,500,3660,10,1,3476355,205,-5.39,-3.18,12,0.01,-1093.00,-1853.00,7950,20241008,-25.91,3360,20250106,75.30,7500,-21.47,20250314,3360,75.30,20250106,7950,-25.91,20241008,3360,75.30,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250414,090933,57,100.00,KONEX,,,N,N,N,N, ,N,5880,-30,5,-0.51,117600,20,44.44,5880,5880,5880,6790,5030,5910,5880.00,14.59,0,0,6003,5956,5923,5876,5843,5940,5860,17,880,500,3660,10,1,3476355,204,-5.38,-3.17,12,0.00,-1093.00,-1853.00,7950,20241008,-26.04,3360,20250106,75.00,7500,-21.60,20250314,3360,75.00,20250106,7950,-26.04,20241008,3360,75.00,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250411,160923,57,100.00,KONEX,,,N,N,N,N, ,N,5910,20,2,0.34,265930,45,1.17,5970,5970,5890,6770,5010,5890,5909.56,14.59,0,0,6550,6220,5860,5530,5170,6040,5350,17,880,500,3650,10,1,3476355,205,-5.41,-3.19,12,0.00,-1093.00,-1853.00,7950,20241008,-25.66,3360,20250106,75.89,7500,-21.20,20250314,3360,75.89,20250106,7950,-25.66,20241008,3360,75.89,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250411,150932,57,100.00,KONEX,,,N,N,N,N, ,N,5910,20,2,0.34,265930,45,1.17,5970,5970,5890,6770,5010,5890,5909.56,14.59,0,0,6550,6220,5860,5530,5170,6040,5350,17,880,500,3650,10,1,3476355,205,-5.41,-3.19,12,0.00,-1093.00,-1853.00,7950,20241008,-25.66,3360,20250106,75.89,7500,-21.20,20250314,3360,75.89,20250106,7950,-25.66,20241008,3360,75.89,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250411,140930,57,100.00,KONEX,,,N,N,N,N, ,N,5910,20,2,0.34,265930,45,1.17,5970,5970,5890,6770,5010,5890,5909.56,14.59,0,0,6550,6220,5860,5530,5170,6040,5350,17,880,500,3650,10,1,3476355,205,-5.41,-3.19,12,0.00,-1093.00,-1853.00,7950,20241008,-25.66,3360,20250106,75.89,7500,-21.20,20250314,3360,75.89,20250106,7950,-25.66,20241008,3360,75.89,20250106,0.00,Y,222670,500,17 억,,507072,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 160928 57 100.00 KONEX N N N N N 5760 -150 5 -2.54 20669370 3642 8093.33 5880 5950 5500 6790 5030 5910 5675.28 14.59 0 0 6003 5956 5923 5876 5843 5940 5860 17 880 500 3660 10 1 3476355 200 -5.27 -3.11 12 0.10 -1093.00 -1853.00 7950 20241008 -27.55 3360 20250106 71.43 7500 -23.20 20250314 3360 71.43 20250106 7950 -27.55 20241008 3360 71.43 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
3 20250414 150936 57 100.00 KONEX N N N N N 5760 -150 5 -2.54 19800110 3491 7757.78 5880 5950 5500 6790 5030 5910 5671.76 14.59 0 0 6003 5956 5923 5876 5843 5940 5860 17 880 500 3660 10 1 3476355 200 -5.27 -3.11 12 0.10 -1093.00 -1853.00 7950 20241008 -27.55 3360 20250106 71.43 7500 -23.20 20250314 3360 71.43 20250106 7950 -27.55 20241008 3360 71.43 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
4 20250414 140935 57 100.00 KONEX N N N N N 5700 -210 5 -3.55 17483300 3086 6857.78 5880 5950 5500 6790 5030 5910 5665.36 14.59 0 0 6003 5956 5923 5876 5843 5940 5860 17 880 500 3660 10 1 3476355 198 -5.22 -3.08 12 0.09 -1093.00 -1853.00 7950 20241008 -28.30 3360 20250106 69.64 7500 -24.00 20250314 3360 69.64 20250106 7950 -28.30 20241008 3360 69.64 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
5 20250414 130933 57 100.00 KONEX N N N N N 5660 -250 5 -4.23 11023370 1959 4353.33 5880 5950 5500 6790 5030 5910 5627.04 14.59 0 0 6003 5956 5923 5876 5843 5940 5860 17 880 500 3660 10 1 3476355 197 -5.18 -3.05 12 0.06 -1093.00 -1853.00 7950 20241008 -28.81 3360 20250106 68.45 7500 -24.53 20250314 3360 68.45 20250106 7950 -28.81 20241008 3360 68.45 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
6 20250414 120935 57 100.00 KONEX N N N N N 5500 -410 5 -6.94 10231070 1820 4044.44 5880 5950 5500 6790 5030 5910 5621.47 14.59 0 0 6003 5956 5923 5876 5843 5940 5860 17 880 500 3660 10 1 3476355 191 -5.03 -2.97 12 0.05 -1093.00 -1853.00 7950 20241008 -30.82 3360 20250106 63.69 7500 -26.67 20250314 3360 63.69 20250106 7950 -30.82 20241008 3360 63.69 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
7 20250414 110930 57 100.00 KONEX N N N N N 5700 -210 5 -3.55 3379980 581 1291.11 5880 5950 5700 6790 5030 5910 5817.52 14.59 0 0 6003 5956 5923 5876 5843 5940 5860 17 880 500 3660 10 1 3476355 198 -5.22 -3.08 12 0.02 -1093.00 -1853.00 7950 20241008 -28.30 3360 20250106 69.64 7500 -24.00 20250314 3360 69.64 20250106 7950 -28.30 20241008 3360 69.64 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
8 20250414 100933 57 100.00 KONEX N N N N N 5890 -20 5 -0.34 1251920 213 473.33 5880 5950 5850 6790 5030 5910 5877.56 14.59 0 0 6003 5956 5923 5876 5843 5940 5860 17 880 500 3660 10 1 3476355 205 -5.39 -3.18 12 0.01 -1093.00 -1853.00 7950 20241008 -25.91 3360 20250106 75.30 7500 -21.47 20250314 3360 75.30 20250106 7950 -25.91 20241008 3360 75.30 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
9 20250414 090933 57 100.00 KONEX N N N N N 5880 -30 5 -0.51 117600 20 44.44 5880 5880 5880 6790 5030 5910 5880.00 14.59 0 0 6003 5956 5923 5876 5843 5940 5860 17 880 500 3660 10 1 3476355 204 -5.38 -3.17 12 0.00 -1093.00 -1853.00 7950 20241008 -26.04 3360 20250106 75.00 7500 -21.60 20250314 3360 75.00 20250106 7950 -26.04 20241008 3360 75.00 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
10 20250411 160923 57 100.00 KONEX N N N N N 5910 20 2 0.34 265930 45 1.17 5970 5970 5890 6770 5010 5890 5909.56 14.59 0 0 6550 6220 5860 5530 5170 6040 5350 17 880 500 3650 10 1 3476355 205 -5.41 -3.19 12 0.00 -1093.00 -1853.00 7950 20241008 -25.66 3360 20250106 75.89 7500 -21.20 20250314 3360 75.89 20250106 7950 -25.66 20241008 3360 75.89 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
11 20250411 150932 57 100.00 KONEX N N N N N 5910 20 2 0.34 265930 45 1.17 5970 5970 5890 6770 5010 5890 5909.56 14.59 0 0 6550 6220 5860 5530 5170 6040 5350 17 880 500 3650 10 1 3476355 205 -5.41 -3.19 12 0.00 -1093.00 -1853.00 7950 20241008 -25.66 3360 20250106 75.89 7500 -21.20 20250314 3360 75.89 20250106 7950 -25.66 20241008 3360 75.89 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
12 20250411 140930 57 100.00 KONEX N N N N N 5910 20 2 0.34 265930 45 1.17 5970 5970 5890 6770 5010 5890 5909.56 14.59 0 0 6550 6220 5860 5530 5170 6040 5350 17 880 500 3650 10 1 3476355 205 -5.41 -3.19 12 0.00 -1093.00 -1853.00 7950 20241008 -25.66 3360 20250106 75.89 7500 -21.20 20250314 3360 75.89 20250106 7950 -25.66 20241008 3360 75.89 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N