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
229500/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
20250414,160937,54,100.00,KONEX,,,N,N,N,N, ,N,8690,-60,5,-0.69,30990850,3619,52.59,9000,9000,8300,10060,7440,8750,8563.37,0.00,0,0,9423,9086,8843,8506,8263,8965,8385,61,1310,500,5250,10,1,12125443,1054,-17.48,56.80,12,0.03,-497.00,153.00,10790,20250402,-19.46,4505,20240906,92.90,10790,-19.46,20250402,4810,80.67,20250317,20500,-57.61,20240415,4505,92.90,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,01,N
20250414,150946,54,100.00,KONEX,,,N,N,N,N, ,N,8500,-250,5,-2.86,30947590,3614,52.51,9000,9000,8300,10060,7440,8750,8563.25,0.00,0,0,9423,9086,8843,8506,8263,8965,8385,61,1310,500,5250,10,1,12125443,1031,-17.10,55.56,12,0.03,-497.00,153.00,10790,20250402,-21.22,4505,20240906,88.68,10790,-21.22,20250402,4810,76.72,20250317,20500,-58.54,20240415,4505,88.68,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,01,N
20250414,140944,54,100.00,KONEX,,,N,N,N,N, ,N,8300,-450,5,-5.14,28953370,3380,49.11,9000,9000,8300,10060,7440,8750,8566.09,0.00,0,0,9423,9086,8843,8506,8263,8965,8385,61,1310,500,5250,10,1,12125443,1006,-16.70,54.25,12,0.03,-497.00,153.00,10790,20250402,-23.08,4505,20240906,84.24,10790,-23.08,20250402,4810,72.56,20250317,20500,-59.51,20240415,4505,84.24,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,01,N
20250414,130942,54,100.00,KONEX,,,N,N,N,N, ,N,8690,-60,5,-0.69,13392970,1543,22.42,9000,9000,8570,10060,7440,8750,8679.83,0.00,0,0,9423,9086,8843,8506,8263,8965,8385,61,1310,500,5250,10,1,12125443,1054,-17.48,56.80,12,0.01,-497.00,153.00,10790,20250402,-19.46,4505,20240906,92.90,10790,-19.46,20250402,4810,80.67,20250317,20500,-57.61,20240415,4505,92.90,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,01,N
20250414,120944,54,100.00,KONEX,,,N,N,N,N, ,N,8690,-60,5,-0.69,13392970,1543,22.42,9000,9000,8570,10060,7440,8750,8679.83,0.00,0,0,9423,9086,8843,8506,8263,8965,8385,61,1310,500,5250,10,1,12125443,1054,-17.48,56.80,12,0.01,-497.00,153.00,10790,20250402,-19.46,4505,20240906,92.90,10790,-19.46,20250402,4810,80.67,20250317,20500,-57.61,20240415,4505,92.90,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,01,N
20250414,110940,54,100.00,KONEX,,,N,N,N,N, ,N,8690,-60,5,-0.69,12480520,1438,20.90,9000,9000,8570,10060,7440,8750,8679.08,0.00,0,0,9423,9086,8843,8506,8263,8965,8385,61,1310,500,5250,10,1,12125443,1054,-17.48,56.80,12,0.01,-497.00,153.00,10790,20250402,-19.46,4505,20240906,92.90,10790,-19.46,20250402,4810,80.67,20250317,20500,-57.61,20240415,4505,92.90,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,01,N
20250414,100942,54,100.00,KONEX,,,N,N,N,N, ,N,8690,-60,5,-0.69,11096980,1277,18.56,9000,9000,8570,10060,7440,8750,8689.88,0.00,0,0,9423,9086,8843,8506,8263,8965,8385,61,1310,500,5250,10,1,12125443,1054,-17.48,56.80,12,0.01,-497.00,153.00,10790,20250402,-19.46,4505,20240906,92.90,10790,-19.46,20250402,4810,80.67,20250317,20500,-57.61,20240415,4505,92.90,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,01,N
20250414,090943,54,100.00,KONEX,,,N,N,N,N, ,N,9000,250,2,2.86,1269000,141,2.05,9000,9000,9000,10060,7440,8750,9000.00,0.00,0,0,9423,9086,8843,8506,8263,8965,8385,61,1310,500,5250,10,1,12125443,1091,-18.11,58.82,12,0.00,-497.00,153.00,10790,20250402,-16.59,4505,20240906,99.78,10790,-16.59,20250402,4810,87.11,20250317,20500,-56.10,20240415,4505,99.78,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,01,N
20250411,160933,53,100.00,KONEX,,,N,N,N,N, ,N,8750,-380,5,-4.16,60250940,6882,267.57,9130,9180,8600,10490,7770,9130,8754.86,0.00,0,0,9563,9346,8983,8766,8403,9455,8875,57,1360,500,5470,10,1,11310227,990,-17.61,57.19,12,0.06,-497.00,153.00,10790,20250402,-18.91,4505,20240906,94.23,10790,-18.91,20250402,4810,81.91,20250317,20500,-57.32,20240411,4505,94.23,20240906,0.00,Y,229500,500,56 억,,0,N,N,0,N,02,N
20250411,150941,53,100.00,KONEX,,,N,N,N,N, ,N,8800,-330,5,-3.61,58856590,6723,261.39,9130,9180,8600,10490,7770,9130,8754.51,0.00,0,0,9563,9346,8983,8766,8403,9455,8875,57,1360,500,5470,10,1,11310227,995,-17.71,57.52,12,0.06,-497.00,153.00,10790,20250402,-18.44,4505,20240906,95.34,10790,-18.44,20250402,4810,82.95,20250317,20500,-57.07,20240411,4505,95.34,20240906,0.00,Y,229500,500,56 억,,0,N,N,0,N,02,N
20250411,140940,53,100.00,KONEX,,,N,N,N,N, ,N,9000,-130,5,-1.42,47937880,5458,212.21,9130,9180,8620,10490,7770,9130,8783.05,0.00,0,0,9563,9346,8983,8766,8403,9455,8875,57,1360,500,5470,10,1,11310227,1018,-18.11,58.82,12,0.05,-497.00,153.00,10790,20250402,-16.59,4505,20240906,99.78,10790,-16.59,20250402,4810,87.11,20250317,20500,-56.10,20240411,4505,99.78,20240906,0.00,Y,229500,500,56 억,,0,N,N,0,N,02,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 160937 54 100.00 KONEX N N N N N 8690 -60 5 -0.69 30990850 3619 52.59 9000 9000 8300 10060 7440 8750 8563.37 0.00 0 0 9423 9086 8843 8506 8263 8965 8385 61 1310 500 5250 10 1 12125443 1054 -17.48 56.80 12 0.03 -497.00 153.00 10790 20250402 -19.46 4505 20240906 92.90 10790 -19.46 20250402 4810 80.67 20250317 20500 -57.61 20240415 4505 92.90 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 01 N
3 20250414 150946 54 100.00 KONEX N N N N N 8500 -250 5 -2.86 30947590 3614 52.51 9000 9000 8300 10060 7440 8750 8563.25 0.00 0 0 9423 9086 8843 8506 8263 8965 8385 61 1310 500 5250 10 1 12125443 1031 -17.10 55.56 12 0.03 -497.00 153.00 10790 20250402 -21.22 4505 20240906 88.68 10790 -21.22 20250402 4810 76.72 20250317 20500 -58.54 20240415 4505 88.68 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 01 N
4 20250414 140944 54 100.00 KONEX N N N N N 8300 -450 5 -5.14 28953370 3380 49.11 9000 9000 8300 10060 7440 8750 8566.09 0.00 0 0 9423 9086 8843 8506 8263 8965 8385 61 1310 500 5250 10 1 12125443 1006 -16.70 54.25 12 0.03 -497.00 153.00 10790 20250402 -23.08 4505 20240906 84.24 10790 -23.08 20250402 4810 72.56 20250317 20500 -59.51 20240415 4505 84.24 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 01 N
5 20250414 130942 54 100.00 KONEX N N N N N 8690 -60 5 -0.69 13392970 1543 22.42 9000 9000 8570 10060 7440 8750 8679.83 0.00 0 0 9423 9086 8843 8506 8263 8965 8385 61 1310 500 5250 10 1 12125443 1054 -17.48 56.80 12 0.01 -497.00 153.00 10790 20250402 -19.46 4505 20240906 92.90 10790 -19.46 20250402 4810 80.67 20250317 20500 -57.61 20240415 4505 92.90 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 01 N
6 20250414 120944 54 100.00 KONEX N N N N N 8690 -60 5 -0.69 13392970 1543 22.42 9000 9000 8570 10060 7440 8750 8679.83 0.00 0 0 9423 9086 8843 8506 8263 8965 8385 61 1310 500 5250 10 1 12125443 1054 -17.48 56.80 12 0.01 -497.00 153.00 10790 20250402 -19.46 4505 20240906 92.90 10790 -19.46 20250402 4810 80.67 20250317 20500 -57.61 20240415 4505 92.90 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 01 N
7 20250414 110940 54 100.00 KONEX N N N N N 8690 -60 5 -0.69 12480520 1438 20.90 9000 9000 8570 10060 7440 8750 8679.08 0.00 0 0 9423 9086 8843 8506 8263 8965 8385 61 1310 500 5250 10 1 12125443 1054 -17.48 56.80 12 0.01 -497.00 153.00 10790 20250402 -19.46 4505 20240906 92.90 10790 -19.46 20250402 4810 80.67 20250317 20500 -57.61 20240415 4505 92.90 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 01 N
8 20250414 100942 54 100.00 KONEX N N N N N 8690 -60 5 -0.69 11096980 1277 18.56 9000 9000 8570 10060 7440 8750 8689.88 0.00 0 0 9423 9086 8843 8506 8263 8965 8385 61 1310 500 5250 10 1 12125443 1054 -17.48 56.80 12 0.01 -497.00 153.00 10790 20250402 -19.46 4505 20240906 92.90 10790 -19.46 20250402 4810 80.67 20250317 20500 -57.61 20240415 4505 92.90 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 01 N
9 20250414 090943 54 100.00 KONEX N N N N N 9000 250 2 2.86 1269000 141 2.05 9000 9000 9000 10060 7440 8750 9000.00 0.00 0 0 9423 9086 8843 8506 8263 8965 8385 61 1310 500 5250 10 1 12125443 1091 -18.11 58.82 12 0.00 -497.00 153.00 10790 20250402 -16.59 4505 20240906 99.78 10790 -16.59 20250402 4810 87.11 20250317 20500 -56.10 20240415 4505 99.78 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 01 N
10 20250411 160933 53 100.00 KONEX N N N N N 8750 -380 5 -4.16 60250940 6882 267.57 9130 9180 8600 10490 7770 9130 8754.86 0.00 0 0 9563 9346 8983 8766 8403 9455 8875 57 1360 500 5470 10 1 11310227 990 -17.61 57.19 12 0.06 -497.00 153.00 10790 20250402 -18.91 4505 20240906 94.23 10790 -18.91 20250402 4810 81.91 20250317 20500 -57.32 20240411 4505 94.23 20240906 0.00 Y 229500 500 56 억 0 N N 0 N 02 N
11 20250411 150941 53 100.00 KONEX N N N N N 8800 -330 5 -3.61 58856590 6723 261.39 9130 9180 8600 10490 7770 9130 8754.51 0.00 0 0 9563 9346 8983 8766 8403 9455 8875 57 1360 500 5470 10 1 11310227 995 -17.71 57.52 12 0.06 -497.00 153.00 10790 20250402 -18.44 4505 20240906 95.34 10790 -18.44 20250402 4810 82.95 20250317 20500 -57.07 20240411 4505 95.34 20240906 0.00 Y 229500 500 56 억 0 N N 0 N 02 N
12 20250411 140940 53 100.00 KONEX N N N N N 9000 -130 5 -1.42 47937880 5458 212.21 9130 9180 8620 10490 7770 9130 8783.05 0.00 0 0 9563 9346 8983 8766 8403 9455 8875 57 1360 500 5470 10 1 11310227 1018 -18.11 58.82 12 0.05 -497.00 153.00 10790 20250402 -16.59 4505 20240906 99.78 10790 -16.59 20250402 4810 87.11 20250317 20500 -56.10 20240411 4505 99.78 20240906 0.00 Y 229500 500 56 억 0 N N 0 N 02 N