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
224810/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
20250414,160930,57,100.00,KONEX,,,N,N,N,N, ,N,2930,-50,5,-1.68,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,123,-3.60,1.39,12,0.00,-813.00,2111.00,4060,20241219,-27.83,1636,20240503,79.10,4010,-26.93,20250102,2400,22.08,20250408,4060,-27.83,20241219,1636,79.10,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250414,150939,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1636,82.15,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250414,140938,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1636,82.15,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250414,130936,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1636,82.15,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250414,120938,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1636,82.15,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250414,110933,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1636,82.15,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250414,100936,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1636,82.15,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250414,090936,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,21,445,500,1780,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1636,82.15,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250411,160926,57,100.00,KONEX,,,N,N,N,N, ,N,2980,-5,5,-0.17,0,0,0.00,0,0,0,3430,2540,2985,0.00,0.00,0,0,2985,2985,2985,2985,2985,2985,2985,21,445,500,1790,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1636,82.15,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250411,150935,57,100.00,KONEX,,,N,N,N,N, ,N,2985,0,3,0.00,0,0,0.00,0,0,0,3430,2540,2985,0.00,0.00,0,0,2985,2985,2985,2985,2985,2985,2985,21,445,500,1790,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.48,1636,20240503,82.46,4010,-25.56,20250102,2400,24.38,20250408,4060,-26.48,20241219,1636,82.46,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250411,140933,57,100.00,KONEX,,,N,N,N,N, ,N,2985,0,3,0.00,0,0,0.00,0,0,0,3430,2540,2985,0.00,0.00,0,0,2985,2985,2985,2985,2985,2985,2985,21,445,500,1790,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.48,1636,20240503,82.46,4010,-25.56,20250102,2400,24.38,20250408,4060,-26.48,20241219,1636,82.46,20240503,0.00,Y,224810,500,21 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 160930 57 100.00 KONEX N N N N N 2930 -50 5 -1.68 0 0 0.00 0 0 0 3425 2535 2980 0.00 0.00 0 0 2980 2980 2980 2980 2980 2980 2980 21 445 500 1780 5 1 4200000 123 -3.60 1.39 12 0.00 -813.00 2111.00 4060 20241219 -27.83 1636 20240503 79.10 4010 -26.93 20250102 2400 22.08 20250408 4060 -27.83 20241219 1636 79.10 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
3 20250414 150939 57 100.00 KONEX N N N N N 2980 0 3 0.00 0 0 0.00 0 0 0 3425 2535 2980 0.00 0.00 0 0 2980 2980 2980 2980 2980 2980 2980 21 445 500 1780 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.60 1636 20240503 82.15 4010 -25.69 20250102 2400 24.17 20250408 4060 -26.60 20241219 1636 82.15 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
4 20250414 140938 57 100.00 KONEX N N N N N 2980 0 3 0.00 0 0 0.00 0 0 0 3425 2535 2980 0.00 0.00 0 0 2980 2980 2980 2980 2980 2980 2980 21 445 500 1780 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.60 1636 20240503 82.15 4010 -25.69 20250102 2400 24.17 20250408 4060 -26.60 20241219 1636 82.15 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
5 20250414 130936 57 100.00 KONEX N N N N N 2980 0 3 0.00 0 0 0.00 0 0 0 3425 2535 2980 0.00 0.00 0 0 2980 2980 2980 2980 2980 2980 2980 21 445 500 1780 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.60 1636 20240503 82.15 4010 -25.69 20250102 2400 24.17 20250408 4060 -26.60 20241219 1636 82.15 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
6 20250414 120938 57 100.00 KONEX N N N N N 2980 0 3 0.00 0 0 0.00 0 0 0 3425 2535 2980 0.00 0.00 0 0 2980 2980 2980 2980 2980 2980 2980 21 445 500 1780 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.60 1636 20240503 82.15 4010 -25.69 20250102 2400 24.17 20250408 4060 -26.60 20241219 1636 82.15 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
7 20250414 110933 57 100.00 KONEX N N N N N 2980 0 3 0.00 0 0 0.00 0 0 0 3425 2535 2980 0.00 0.00 0 0 2980 2980 2980 2980 2980 2980 2980 21 445 500 1780 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.60 1636 20240503 82.15 4010 -25.69 20250102 2400 24.17 20250408 4060 -26.60 20241219 1636 82.15 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
8 20250414 100936 57 100.00 KONEX N N N N N 2980 0 3 0.00 0 0 0.00 0 0 0 3425 2535 2980 0.00 0.00 0 0 2980 2980 2980 2980 2980 2980 2980 21 445 500 1780 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.60 1636 20240503 82.15 4010 -25.69 20250102 2400 24.17 20250408 4060 -26.60 20241219 1636 82.15 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
9 20250414 090936 57 100.00 KONEX N N N N N 2980 0 3 0.00 0 0 0.00 0 0 0 3425 2535 2980 0.00 0.00 0 0 2980 2980 2980 2980 2980 2980 2980 21 445 500 1780 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.60 1636 20240503 82.15 4010 -25.69 20250102 2400 24.17 20250408 4060 -26.60 20241219 1636 82.15 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
10 20250411 160926 57 100.00 KONEX N N N N N 2980 -5 5 -0.17 0 0 0.00 0 0 0 3430 2540 2985 0.00 0.00 0 0 2985 2985 2985 2985 2985 2985 2985 21 445 500 1790 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.60 1636 20240503 82.15 4010 -25.69 20250102 2400 24.17 20250408 4060 -26.60 20241219 1636 82.15 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
11 20250411 150935 57 100.00 KONEX N N N N N 2985 0 3 0.00 0 0 0.00 0 0 0 3430 2540 2985 0.00 0.00 0 0 2985 2985 2985 2985 2985 2985 2985 21 445 500 1790 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.48 1636 20240503 82.46 4010 -25.56 20250102 2400 24.38 20250408 4060 -26.48 20241219 1636 82.46 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
12 20250411 140933 57 100.00 KONEX N N N N N 2985 0 3 0.00 0 0 0.00 0 0 0 3430 2540 2985 0.00 0.00 0 0 2985 2985 2985 2985 2985 2985 2985 21 445 500 1790 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.48 1636 20240503 82.46 4010 -25.56 20250102 2400 24.38 20250408 4060 -26.48 20241219 1636 82.46 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N