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
243870/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
20250414,160950,57,100.00,KONEX,,,N,N,N,N, ,N,10000,350,2,3.63,1021100,104,0.00,9610,11000,9610,11090,8210,9650,9818.27,0.00,0,0,9650,9650,9650,9650,9650,9650,9650,14,1440,500,6360,10,1,2892631,289,-4.73,1.40,12,0.00,-2116.00,7162.00,13970,20240419,-28.42,6590,20241004,51.75,11000,-9.09,20250414,7510,33.16,20250106,13970,-28.42,20240419,6590,51.75,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250414,150959,57,100.00,KONEX,,,N,N,N,N, ,N,10000,350,2,3.63,1021100,104,0.00,9610,11000,9610,11090,8210,9650,9818.27,0.00,0,0,9650,9650,9650,9650,9650,9650,9650,14,1440,500,6360,10,1,2892631,289,-4.73,1.40,12,0.00,-2116.00,7162.00,13970,20240419,-28.42,6590,20241004,51.75,11000,-9.09,20250414,7510,33.16,20250106,13970,-28.42,20240419,6590,51.75,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250414,140958,57,100.00,KONEX,,,N,N,N,N, ,N,10000,350,2,3.63,961100,98,0.00,9610,11000,9610,11090,8210,9650,9807.14,0.00,0,0,9650,9650,9650,9650,9650,9650,9650,14,1440,500,6360,10,1,2892631,289,-4.73,1.40,12,0.00,-2116.00,7162.00,13970,20240419,-28.42,6590,20241004,51.75,11000,-9.09,20250414,7510,33.16,20250106,13970,-28.42,20240419,6590,51.75,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250414,130956,57,100.00,KONEX,,,N,N,N,N, ,N,10000,350,2,3.63,831100,85,0.00,9610,11000,9610,11090,8210,9650,9777.65,0.00,0,0,9650,9650,9650,9650,9650,9650,9650,14,1440,500,6360,10,1,2892631,289,-4.73,1.40,12,0.00,-2116.00,7162.00,13970,20240419,-28.42,6590,20241004,51.75,11000,-9.09,20250414,7510,33.16,20250106,13970,-28.42,20240419,6590,51.75,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250414,120958,57,100.00,KONEX,,,N,N,N,N, ,N,9800,150,2,1.55,691700,71,0.00,9610,11000,9610,11090,8210,9650,9742.25,0.00,0,0,9650,9650,9650,9650,9650,9650,9650,14,1440,500,6360,10,1,2892631,283,-4.63,1.37,12,0.00,-2116.00,7162.00,13970,20240419,-29.85,6590,20241004,48.71,11000,-10.91,20250414,7510,30.49,20250106,13970,-29.85,20240419,6590,48.71,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250414,110953,57,100.00,KONEX,,,N,N,N,N, ,N,9800,150,2,1.55,691700,71,0.00,9610,11000,9610,11090,8210,9650,9742.25,0.00,0,0,9650,9650,9650,9650,9650,9650,9650,14,1440,500,6360,10,1,2892631,283,-4.63,1.37,12,0.00,-2116.00,7162.00,13970,20240419,-29.85,6590,20241004,48.71,11000,-10.91,20250414,7510,30.49,20250106,13970,-29.85,20240419,6590,48.71,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250414,100956,57,100.00,KONEX,,,N,N,N,N, ,N,10500,850,2,8.81,593000,61,0.00,9610,11000,9610,11090,8210,9650,9721.31,0.00,0,0,9650,9650,9650,9650,9650,9650,9650,14,1440,500,6360,10,1,2892631,304,-4.96,1.47,12,0.00,-2116.00,7162.00,13970,20240419,-24.84,6590,20241004,59.33,11000,-4.55,20250414,7510,39.81,20250106,13970,-24.84,20240419,6590,59.33,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250414,090957,57,100.00,KONEX,,,N,N,N,N, ,N,9650,0,3,0.00,0,0,0.00,0,0,0,11090,8210,9650,0.00,0.00,0,0,9650,9650,9650,9650,9650,9650,9650,14,1440,500,6360,10,1,2892631,279,-4.56,1.35,12,0.00,-2116.00,7162.00,13970,20240419,-30.92,6590,20241004,46.43,10500,-8.10,20250217,7510,28.50,20250106,13970,-30.92,20240419,6590,46.43,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250411,160946,57,100.00,KONEX,,,N,N,N,N, ,N,9650,0,3,0.00,0,0,0.00,0,0,0,11090,8210,9650,0.00,0.00,0,0,10090,9870,9760,9540,9430,9815,9485,14,1440,500,6360,10,1,2892631,279,-4.56,1.35,12,0.00,-2116.00,7162.00,13970,20240401,-30.92,6590,20241004,46.43,10500,-8.10,20250217,7510,28.50,20250106,13970,-30.92,20240419,6590,46.43,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250411,150955,57,100.00,KONEX,,,N,N,N,N, ,N,9650,0,3,0.00,0,0,0.00,0,0,0,11090,8210,9650,0.00,0.00,0,0,10090,9870,9760,9540,9430,9815,9485,14,1440,500,6360,10,1,2892631,279,-4.56,1.35,12,0.00,-2116.00,7162.00,13970,20240401,-30.92,6590,20241004,46.43,10500,-8.10,20250217,7510,28.50,20250106,13970,-30.92,20240419,6590,46.43,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250411,140953,57,100.00,KONEX,,,N,N,N,N, ,N,9650,0,3,0.00,0,0,0.00,0,0,0,11090,8210,9650,0.00,0.00,0,0,10090,9870,9760,9540,9430,9815,9485,14,1440,500,6360,10,1,2892631,279,-4.56,1.35,12,0.00,-2116.00,7162.00,13970,20240401,-30.92,6590,20241004,46.43,10500,-8.10,20250217,7510,28.50,20250106,13970,-30.92,20240419,6590,46.43,20241004,0.00,Y,243870,500,14 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 160950 57 100.00 KONEX N N N N N 10000 350 2 3.63 1021100 104 0.00 9610 11000 9610 11090 8210 9650 9818.27 0.00 0 0 9650 9650 9650 9650 9650 9650 9650 14 1440 500 6360 10 1 2892631 289 -4.73 1.40 12 0.00 -2116.00 7162.00 13970 20240419 -28.42 6590 20241004 51.75 11000 -9.09 20250414 7510 33.16 20250106 13970 -28.42 20240419 6590 51.75 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
3 20250414 150959 57 100.00 KONEX N N N N N 10000 350 2 3.63 1021100 104 0.00 9610 11000 9610 11090 8210 9650 9818.27 0.00 0 0 9650 9650 9650 9650 9650 9650 9650 14 1440 500 6360 10 1 2892631 289 -4.73 1.40 12 0.00 -2116.00 7162.00 13970 20240419 -28.42 6590 20241004 51.75 11000 -9.09 20250414 7510 33.16 20250106 13970 -28.42 20240419 6590 51.75 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
4 20250414 140958 57 100.00 KONEX N N N N N 10000 350 2 3.63 961100 98 0.00 9610 11000 9610 11090 8210 9650 9807.14 0.00 0 0 9650 9650 9650 9650 9650 9650 9650 14 1440 500 6360 10 1 2892631 289 -4.73 1.40 12 0.00 -2116.00 7162.00 13970 20240419 -28.42 6590 20241004 51.75 11000 -9.09 20250414 7510 33.16 20250106 13970 -28.42 20240419 6590 51.75 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
5 20250414 130956 57 100.00 KONEX N N N N N 10000 350 2 3.63 831100 85 0.00 9610 11000 9610 11090 8210 9650 9777.65 0.00 0 0 9650 9650 9650 9650 9650 9650 9650 14 1440 500 6360 10 1 2892631 289 -4.73 1.40 12 0.00 -2116.00 7162.00 13970 20240419 -28.42 6590 20241004 51.75 11000 -9.09 20250414 7510 33.16 20250106 13970 -28.42 20240419 6590 51.75 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
6 20250414 120958 57 100.00 KONEX N N N N N 9800 150 2 1.55 691700 71 0.00 9610 11000 9610 11090 8210 9650 9742.25 0.00 0 0 9650 9650 9650 9650 9650 9650 9650 14 1440 500 6360 10 1 2892631 283 -4.63 1.37 12 0.00 -2116.00 7162.00 13970 20240419 -29.85 6590 20241004 48.71 11000 -10.91 20250414 7510 30.49 20250106 13970 -29.85 20240419 6590 48.71 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
7 20250414 110953 57 100.00 KONEX N N N N N 9800 150 2 1.55 691700 71 0.00 9610 11000 9610 11090 8210 9650 9742.25 0.00 0 0 9650 9650 9650 9650 9650 9650 9650 14 1440 500 6360 10 1 2892631 283 -4.63 1.37 12 0.00 -2116.00 7162.00 13970 20240419 -29.85 6590 20241004 48.71 11000 -10.91 20250414 7510 30.49 20250106 13970 -29.85 20240419 6590 48.71 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
8 20250414 100956 57 100.00 KONEX N N N N N 10500 850 2 8.81 593000 61 0.00 9610 11000 9610 11090 8210 9650 9721.31 0.00 0 0 9650 9650 9650 9650 9650 9650 9650 14 1440 500 6360 10 1 2892631 304 -4.96 1.47 12 0.00 -2116.00 7162.00 13970 20240419 -24.84 6590 20241004 59.33 11000 -4.55 20250414 7510 39.81 20250106 13970 -24.84 20240419 6590 59.33 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
9 20250414 090957 57 100.00 KONEX N N N N N 9650 0 3 0.00 0 0 0.00 0 0 0 11090 8210 9650 0.00 0.00 0 0 9650 9650 9650 9650 9650 9650 9650 14 1440 500 6360 10 1 2892631 279 -4.56 1.35 12 0.00 -2116.00 7162.00 13970 20240419 -30.92 6590 20241004 46.43 10500 -8.10 20250217 7510 28.50 20250106 13970 -30.92 20240419 6590 46.43 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
10 20250411 160946 57 100.00 KONEX N N N N N 9650 0 3 0.00 0 0 0.00 0 0 0 11090 8210 9650 0.00 0.00 0 0 10090 9870 9760 9540 9430 9815 9485 14 1440 500 6360 10 1 2892631 279 -4.56 1.35 12 0.00 -2116.00 7162.00 13970 20240401 -30.92 6590 20241004 46.43 10500 -8.10 20250217 7510 28.50 20250106 13970 -30.92 20240419 6590 46.43 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
11 20250411 150955 57 100.00 KONEX N N N N N 9650 0 3 0.00 0 0 0.00 0 0 0 11090 8210 9650 0.00 0.00 0 0 10090 9870 9760 9540 9430 9815 9485 14 1440 500 6360 10 1 2892631 279 -4.56 1.35 12 0.00 -2116.00 7162.00 13970 20240401 -30.92 6590 20241004 46.43 10500 -8.10 20250217 7510 28.50 20250106 13970 -30.92 20240419 6590 46.43 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
12 20250411 140953 57 100.00 KONEX N N N N N 9650 0 3 0.00 0 0 0.00 0 0 0 11090 8210 9650 0.00 0.00 0 0 10090 9870 9760 9540 9430 9815 9485 14 1440 500 6360 10 1 2892631 279 -4.56 1.35 12 0.00 -2116.00 7162.00 13970 20240401 -30.92 6590 20241004 46.43 10500 -8.10 20250217 7510 28.50 20250106 13970 -30.92 20240419 6590 46.43 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N