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
253610/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
20250414,160958,57,100.00,KONEX,,,N,N,N,N, ,N,1450,150,2,11.54,5843,4,0.92,1493,1493,1450,1495,1105,1300,1460.75,0.00,0,0,1630,1464,1382,1216,1134,1424,1176,51,195,500,780,1,1,10185410,148,-6.59,-13.18,12,0.00,-220.00,-110.00,1950,20250311,-25.64,900,20241216,61.11,1950,-25.64,20250311,932,55.58,20250122,1950,-25.64,20250311,900,61.11,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250414,151007,57,100.00,KONEX,,,N,N,N,N, ,N,1450,150,2,11.54,5843,4,0.92,1493,1493,1450,1495,1105,1300,1460.75,0.00,0,0,1630,1464,1382,1216,1134,1424,1176,51,195,500,780,1,1,10185410,148,-6.59,-13.18,12,0.00,-220.00,-110.00,1950,20250311,-25.64,900,20241216,61.11,1950,-25.64,20250311,932,55.58,20250122,1950,-25.64,20250311,900,61.11,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250414,141006,57,100.00,KONEX,,,N,N,N,N, ,N,1493,193,2,14.85,1493,1,0.23,1493,1493,1493,1495,1105,1300,1493.00,0.00,0,0,1630,1464,1382,1216,1134,1424,1176,51,195,500,780,1,1,10185410,152,-6.79,-13.57,12,0.00,-220.00,-110.00,1950,20250311,-23.44,900,20241216,65.89,1950,-23.44,20250311,932,60.19,20250122,1950,-23.44,20250311,900,65.89,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250414,131004,57,100.00,KONEX,,,N,N,N,N, ,N,1493,193,2,14.85,1493,1,0.23,1493,1493,1493,1495,1105,1300,1493.00,0.00,0,0,1630,1464,1382,1216,1134,1424,1176,51,195,500,780,1,1,10185410,152,-6.79,-13.57,12,0.00,-220.00,-110.00,1950,20250311,-23.44,900,20241216,65.89,1950,-23.44,20250311,932,60.19,20250122,1950,-23.44,20250311,900,65.89,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250414,121007,57,100.00,KONEX,,,N,N,N,N, ,N,1493,193,2,14.85,1493,1,0.23,1493,1493,1493,1495,1105,1300,1493.00,0.00,0,0,1630,1464,1382,1216,1134,1424,1176,51,195,500,780,1,1,10185410,152,-6.79,-13.57,12,0.00,-220.00,-110.00,1950,20250311,-23.44,900,20241216,65.89,1950,-23.44,20250311,932,60.19,20250122,1950,-23.44,20250311,900,65.89,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250414,111001,57,100.00,KONEX,,,N,N,N,N, ,N,1493,193,2,14.85,1493,1,0.23,1493,1493,1493,1495,1105,1300,1493.00,0.00,0,0,1630,1464,1382,1216,1134,1424,1176,51,195,500,780,1,1,10185410,152,-6.79,-13.57,12,0.00,-220.00,-110.00,1950,20250311,-23.44,900,20241216,65.89,1950,-23.44,20250311,932,60.19,20250122,1950,-23.44,20250311,900,65.89,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250414,101004,57,100.00,KONEX,,,N,N,N,N, ,N,1493,193,2,14.85,1493,1,0.23,1493,1493,1493,1495,1105,1300,1493.00,0.00,0,0,1630,1464,1382,1216,1134,1424,1176,51,195,500,780,1,1,10185410,152,-6.79,-13.57,12,0.00,-220.00,-110.00,1950,20250311,-23.44,900,20241216,65.89,1950,-23.44,20250311,932,60.19,20250122,1950,-23.44,20250311,900,65.89,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250414,091004,57,100.00,KONEX,,,N,N,N,N, ,N,1493,193,2,14.85,1493,1,0.23,1493,1493,1493,1495,1105,1300,1493.00,0.00,0,0,1630,1464,1382,1216,1134,1424,1176,51,195,500,780,1,1,10185410,152,-6.79,-13.57,12,0.00,-220.00,-110.00,1950,20250311,-23.44,900,20241216,65.89,1950,-23.44,20250311,932,60.19,20250122,1950,-23.44,20250311,900,65.89,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250411,160954,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-150,5,-10.34,636214,434,56.51,1548,1548,1300,1667,1233,1450,1465.93,0.00,0,0,1650,1550,1450,1350,1250,1500,1300,51,217,500,870,1,1,10185410,132,-5.91,-11.82,12,0.00,-220.00,-110.00,1950,20250311,-33.33,900,20241216,44.44,1950,-33.33,20250311,932,39.48,20250122,1950,-33.33,20250311,900,44.44,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250411,151003,57,100.00,KONEX,,,N,N,N,N, ,N,1495,45,2,3.10,632314,431,56.12,1548,1548,1450,1667,1233,1450,1467.09,0.00,0,0,1650,1550,1450,1350,1250,1500,1300,51,217,500,870,1,1,10185410,152,-6.80,-13.59,12,0.00,-220.00,-110.00,1950,20250311,-23.33,900,20241216,66.11,1950,-23.33,20250311,932,60.41,20250122,1950,-23.33,20250311,900,66.11,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250411,141001,57,100.00,KONEX,,,N,N,N,N, ,N,1450,0,3,0.00,625019,426,55.47,1548,1548,1450,1667,1233,1450,1467.18,0.00,0,0,1650,1550,1450,1350,1250,1500,1300,51,217,500,870,1,1,10185410,148,-6.59,-13.18,12,0.00,-220.00,-110.00,1950,20250311,-25.64,900,20241216,61.11,1950,-25.64,20250311,932,55.58,20250122,1950,-25.64,20250311,900,61.11,20241216,0.00,Y,253610,500,50 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 160958 57 100.00 KONEX N N N N N 1450 150 2 11.54 5843 4 0.92 1493 1493 1450 1495 1105 1300 1460.75 0.00 0 0 1630 1464 1382 1216 1134 1424 1176 51 195 500 780 1 1 10185410 148 -6.59 -13.18 12 0.00 -220.00 -110.00 1950 20250311 -25.64 900 20241216 61.11 1950 -25.64 20250311 932 55.58 20250122 1950 -25.64 20250311 900 61.11 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
3 20250414 151007 57 100.00 KONEX N N N N N 1450 150 2 11.54 5843 4 0.92 1493 1493 1450 1495 1105 1300 1460.75 0.00 0 0 1630 1464 1382 1216 1134 1424 1176 51 195 500 780 1 1 10185410 148 -6.59 -13.18 12 0.00 -220.00 -110.00 1950 20250311 -25.64 900 20241216 61.11 1950 -25.64 20250311 932 55.58 20250122 1950 -25.64 20250311 900 61.11 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
4 20250414 141006 57 100.00 KONEX N N N N N 1493 193 2 14.85 1493 1 0.23 1493 1493 1493 1495 1105 1300 1493.00 0.00 0 0 1630 1464 1382 1216 1134 1424 1176 51 195 500 780 1 1 10185410 152 -6.79 -13.57 12 0.00 -220.00 -110.00 1950 20250311 -23.44 900 20241216 65.89 1950 -23.44 20250311 932 60.19 20250122 1950 -23.44 20250311 900 65.89 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
5 20250414 131004 57 100.00 KONEX N N N N N 1493 193 2 14.85 1493 1 0.23 1493 1493 1493 1495 1105 1300 1493.00 0.00 0 0 1630 1464 1382 1216 1134 1424 1176 51 195 500 780 1 1 10185410 152 -6.79 -13.57 12 0.00 -220.00 -110.00 1950 20250311 -23.44 900 20241216 65.89 1950 -23.44 20250311 932 60.19 20250122 1950 -23.44 20250311 900 65.89 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
6 20250414 121007 57 100.00 KONEX N N N N N 1493 193 2 14.85 1493 1 0.23 1493 1493 1493 1495 1105 1300 1493.00 0.00 0 0 1630 1464 1382 1216 1134 1424 1176 51 195 500 780 1 1 10185410 152 -6.79 -13.57 12 0.00 -220.00 -110.00 1950 20250311 -23.44 900 20241216 65.89 1950 -23.44 20250311 932 60.19 20250122 1950 -23.44 20250311 900 65.89 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
7 20250414 111001 57 100.00 KONEX N N N N N 1493 193 2 14.85 1493 1 0.23 1493 1493 1493 1495 1105 1300 1493.00 0.00 0 0 1630 1464 1382 1216 1134 1424 1176 51 195 500 780 1 1 10185410 152 -6.79 -13.57 12 0.00 -220.00 -110.00 1950 20250311 -23.44 900 20241216 65.89 1950 -23.44 20250311 932 60.19 20250122 1950 -23.44 20250311 900 65.89 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
8 20250414 101004 57 100.00 KONEX N N N N N 1493 193 2 14.85 1493 1 0.23 1493 1493 1493 1495 1105 1300 1493.00 0.00 0 0 1630 1464 1382 1216 1134 1424 1176 51 195 500 780 1 1 10185410 152 -6.79 -13.57 12 0.00 -220.00 -110.00 1950 20250311 -23.44 900 20241216 65.89 1950 -23.44 20250311 932 60.19 20250122 1950 -23.44 20250311 900 65.89 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
9 20250414 091004 57 100.00 KONEX N N N N N 1493 193 2 14.85 1493 1 0.23 1493 1493 1493 1495 1105 1300 1493.00 0.00 0 0 1630 1464 1382 1216 1134 1424 1176 51 195 500 780 1 1 10185410 152 -6.79 -13.57 12 0.00 -220.00 -110.00 1950 20250311 -23.44 900 20241216 65.89 1950 -23.44 20250311 932 60.19 20250122 1950 -23.44 20250311 900 65.89 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
10 20250411 160954 57 100.00 KONEX N N N N N 1300 -150 5 -10.34 636214 434 56.51 1548 1548 1300 1667 1233 1450 1465.93 0.00 0 0 1650 1550 1450 1350 1250 1500 1300 51 217 500 870 1 1 10185410 132 -5.91 -11.82 12 0.00 -220.00 -110.00 1950 20250311 -33.33 900 20241216 44.44 1950 -33.33 20250311 932 39.48 20250122 1950 -33.33 20250311 900 44.44 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
11 20250411 151003 57 100.00 KONEX N N N N N 1495 45 2 3.10 632314 431 56.12 1548 1548 1450 1667 1233 1450 1467.09 0.00 0 0 1650 1550 1450 1350 1250 1500 1300 51 217 500 870 1 1 10185410 152 -6.80 -13.59 12 0.00 -220.00 -110.00 1950 20250311 -23.33 900 20241216 66.11 1950 -23.33 20250311 932 60.41 20250122 1950 -23.33 20250311 900 66.11 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
12 20250411 141001 57 100.00 KONEX N N N N N 1450 0 3 0.00 625019 426 55.47 1548 1548 1450 1667 1233 1450 1467.18 0.00 0 0 1650 1550 1450 1350 1250 1500 1300 51 217 500 870 1 1 10185410 148 -6.59 -13.18 12 0.00 -220.00 -110.00 1950 20250311 -25.64 900 20241216 61.11 1950 -25.64 20250311 932 55.58 20250122 1950 -25.64 20250311 900 61.11 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N