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
257990/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
20250414,161002,57,100.00,KONEX,,,N,N,N,N, ,N,6130,30,2,0.49,6515100,1068,236.81,6100,6150,6100,7010,5190,6100,6100.28,0.00,0,0,6366,6232,5966,5832,5566,6300,5900,29,910,500,4140,10,1,5891392,361,-75.68,1.98,12,0.02,-81.00,3090.00,6400,20250314,-4.22,4200,20240402,45.95,6400,-4.22,20250314,4515,35.77,20250106,6400,-4.22,20250314,4200,45.95,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250414,151010,57,100.00,KONEX,,,N,N,N,N, ,N,6150,50,2,0.82,6484450,1063,235.70,6100,6150,6100,7010,5190,6100,6100.14,0.00,0,0,6366,6232,5966,5832,5566,6300,5900,29,910,500,4140,10,1,5891392,362,-75.93,1.99,12,0.02,-81.00,3090.00,6400,20250314,-3.91,4200,20240402,46.43,6400,-3.91,20250314,4515,36.21,20250106,6400,-3.91,20250314,4200,46.43,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250414,141010,57,100.00,KONEX,,,N,N,N,N, ,N,6150,50,2,0.82,6484450,1063,235.70,6100,6150,6100,7010,5190,6100,6100.14,0.00,0,0,6366,6232,5966,5832,5566,6300,5900,29,910,500,4140,10,1,5891392,362,-75.93,1.99,12,0.02,-81.00,3090.00,6400,20250314,-3.91,4200,20240402,46.43,6400,-3.91,20250314,4515,36.21,20250106,6400,-3.91,20250314,4200,46.43,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250414,131007,57,100.00,KONEX,,,N,N,N,N, ,N,6100,0,3,0.00,6478300,1062,235.48,6100,6150,6100,7010,5190,6100,6100.09,0.00,0,0,6366,6232,5966,5832,5566,6300,5900,29,910,500,4140,10,1,5891392,359,-75.31,1.97,12,0.02,-81.00,3090.00,6400,20250314,-4.69,4200,20240402,45.24,6400,-4.69,20250314,4515,35.11,20250106,6400,-4.69,20250314,4200,45.24,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250414,121010,57,100.00,KONEX,,,N,N,N,N, ,N,6150,50,2,0.82,6295300,1032,228.82,6100,6150,6100,7010,5190,6100,6100.10,0.00,0,0,6366,6232,5966,5832,5566,6300,5900,29,910,500,4140,10,1,5891392,362,-75.93,1.99,12,0.02,-81.00,3090.00,6400,20250314,-3.91,4200,20240402,46.43,6400,-3.91,20250314,4515,36.21,20250106,6400,-3.91,20250314,4200,46.43,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250414,111005,57,100.00,KONEX,,,N,N,N,N, ,N,6150,50,2,0.82,6295300,1032,228.82,6100,6150,6100,7010,5190,6100,6100.10,0.00,0,0,6366,6232,5966,5832,5566,6300,5900,29,910,500,4140,10,1,5891392,362,-75.93,1.99,12,0.02,-81.00,3090.00,6400,20250314,-3.91,4200,20240402,46.43,6400,-3.91,20250314,4515,36.21,20250106,6400,-3.91,20250314,4200,46.43,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250414,101007,57,100.00,KONEX,,,N,N,N,N, ,N,6150,50,2,0.82,6295300,1032,228.82,6100,6150,6100,7010,5190,6100,6100.10,0.00,0,0,6366,6232,5966,5832,5566,6300,5900,29,910,500,4140,10,1,5891392,362,-75.93,1.99,12,0.02,-81.00,3090.00,6400,20250314,-3.91,4200,20240402,46.43,6400,-3.91,20250314,4515,36.21,20250106,6400,-3.91,20250314,4200,46.43,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250414,091008,57,100.00,KONEX,,,N,N,N,N, ,N,6100,0,3,0.00,183000,30,6.65,6100,6100,6100,7010,5190,6100,6100.00,0.00,0,0,6366,6232,5966,5832,5566,6300,5900,29,910,500,4140,10,1,5891392,359,-75.31,1.97,12,0.00,-81.00,3090.00,6400,20250314,-4.69,4200,20240402,45.24,6400,-4.69,20250314,4515,35.11,20250106,6400,-4.69,20250314,4200,45.24,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250411,160958,57,100.00,KONEX,,,N,N,N,N, ,N,6100,360,2,6.27,2634900,451,7.57,5800,6100,5700,6600,4880,5740,5842.35,0.00,0,0,6133,5936,5563,5366,4993,6035,5465,29,860,500,3900,10,1,5891392,359,-75.31,1.97,12,0.01,-81.00,3090.00,6400,20250314,-4.69,4200,20240402,45.24,6400,-4.69,20250314,4515,35.11,20250106,6400,-4.69,20250314,4200,45.24,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250411,151006,57,100.00,KONEX,,,N,N,N,N, ,N,5900,160,2,2.79,1627600,282,4.73,5800,5900,5700,6600,4880,5740,5771.63,0.00,0,0,6133,5936,5563,5366,4993,6035,5465,29,860,500,3900,10,1,5891392,348,-72.84,1.91,12,0.00,-81.00,3090.00,6400,20250314,-7.81,4200,20240402,40.48,6400,-7.81,20250314,4515,30.68,20250106,6400,-7.81,20250314,4200,40.48,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250411,141005,57,100.00,KONEX,,,N,N,N,N, ,N,5900,160,2,2.79,1383800,240,4.03,5800,5900,5700,6600,4880,5740,5765.83,0.00,0,0,6133,5936,5563,5366,4993,6035,5465,29,860,500,3900,10,1,5891392,348,-72.84,1.91,12,0.00,-81.00,3090.00,6400,20250314,-7.81,4200,20240402,40.48,6400,-7.81,20250314,4515,30.68,20250106,6400,-7.81,20250314,4200,40.48,20240422,0.00,Y,257990,500,29 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 161002 57 100.00 KONEX N N N N N 6130 30 2 0.49 6515100 1068 236.81 6100 6150 6100 7010 5190 6100 6100.28 0.00 0 0 6366 6232 5966 5832 5566 6300 5900 29 910 500 4140 10 1 5891392 361 -75.68 1.98 12 0.02 -81.00 3090.00 6400 20250314 -4.22 4200 20240402 45.95 6400 -4.22 20250314 4515 35.77 20250106 6400 -4.22 20250314 4200 45.95 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
3 20250414 151010 57 100.00 KONEX N N N N N 6150 50 2 0.82 6484450 1063 235.70 6100 6150 6100 7010 5190 6100 6100.14 0.00 0 0 6366 6232 5966 5832 5566 6300 5900 29 910 500 4140 10 1 5891392 362 -75.93 1.99 12 0.02 -81.00 3090.00 6400 20250314 -3.91 4200 20240402 46.43 6400 -3.91 20250314 4515 36.21 20250106 6400 -3.91 20250314 4200 46.43 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
4 20250414 141010 57 100.00 KONEX N N N N N 6150 50 2 0.82 6484450 1063 235.70 6100 6150 6100 7010 5190 6100 6100.14 0.00 0 0 6366 6232 5966 5832 5566 6300 5900 29 910 500 4140 10 1 5891392 362 -75.93 1.99 12 0.02 -81.00 3090.00 6400 20250314 -3.91 4200 20240402 46.43 6400 -3.91 20250314 4515 36.21 20250106 6400 -3.91 20250314 4200 46.43 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
5 20250414 131007 57 100.00 KONEX N N N N N 6100 0 3 0.00 6478300 1062 235.48 6100 6150 6100 7010 5190 6100 6100.09 0.00 0 0 6366 6232 5966 5832 5566 6300 5900 29 910 500 4140 10 1 5891392 359 -75.31 1.97 12 0.02 -81.00 3090.00 6400 20250314 -4.69 4200 20240402 45.24 6400 -4.69 20250314 4515 35.11 20250106 6400 -4.69 20250314 4200 45.24 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
6 20250414 121010 57 100.00 KONEX N N N N N 6150 50 2 0.82 6295300 1032 228.82 6100 6150 6100 7010 5190 6100 6100.10 0.00 0 0 6366 6232 5966 5832 5566 6300 5900 29 910 500 4140 10 1 5891392 362 -75.93 1.99 12 0.02 -81.00 3090.00 6400 20250314 -3.91 4200 20240402 46.43 6400 -3.91 20250314 4515 36.21 20250106 6400 -3.91 20250314 4200 46.43 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
7 20250414 111005 57 100.00 KONEX N N N N N 6150 50 2 0.82 6295300 1032 228.82 6100 6150 6100 7010 5190 6100 6100.10 0.00 0 0 6366 6232 5966 5832 5566 6300 5900 29 910 500 4140 10 1 5891392 362 -75.93 1.99 12 0.02 -81.00 3090.00 6400 20250314 -3.91 4200 20240402 46.43 6400 -3.91 20250314 4515 36.21 20250106 6400 -3.91 20250314 4200 46.43 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
8 20250414 101007 57 100.00 KONEX N N N N N 6150 50 2 0.82 6295300 1032 228.82 6100 6150 6100 7010 5190 6100 6100.10 0.00 0 0 6366 6232 5966 5832 5566 6300 5900 29 910 500 4140 10 1 5891392 362 -75.93 1.99 12 0.02 -81.00 3090.00 6400 20250314 -3.91 4200 20240402 46.43 6400 -3.91 20250314 4515 36.21 20250106 6400 -3.91 20250314 4200 46.43 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
9 20250414 091008 57 100.00 KONEX N N N N N 6100 0 3 0.00 183000 30 6.65 6100 6100 6100 7010 5190 6100 6100.00 0.00 0 0 6366 6232 5966 5832 5566 6300 5900 29 910 500 4140 10 1 5891392 359 -75.31 1.97 12 0.00 -81.00 3090.00 6400 20250314 -4.69 4200 20240402 45.24 6400 -4.69 20250314 4515 35.11 20250106 6400 -4.69 20250314 4200 45.24 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
10 20250411 160958 57 100.00 KONEX N N N N N 6100 360 2 6.27 2634900 451 7.57 5800 6100 5700 6600 4880 5740 5842.35 0.00 0 0 6133 5936 5563 5366 4993 6035 5465 29 860 500 3900 10 1 5891392 359 -75.31 1.97 12 0.01 -81.00 3090.00 6400 20250314 -4.69 4200 20240402 45.24 6400 -4.69 20250314 4515 35.11 20250106 6400 -4.69 20250314 4200 45.24 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
11 20250411 151006 57 100.00 KONEX N N N N N 5900 160 2 2.79 1627600 282 4.73 5800 5900 5700 6600 4880 5740 5771.63 0.00 0 0 6133 5936 5563 5366 4993 6035 5465 29 860 500 3900 10 1 5891392 348 -72.84 1.91 12 0.00 -81.00 3090.00 6400 20250314 -7.81 4200 20240402 40.48 6400 -7.81 20250314 4515 30.68 20250106 6400 -7.81 20250314 4200 40.48 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
12 20250411 141005 57 100.00 KONEX N N N N N 5900 160 2 2.79 1383800 240 4.03 5800 5900 5700 6600 4880 5740 5765.83 0.00 0 0 6133 5936 5563 5366 4993 6035 5465 29 860 500 3900 10 1 5891392 348 -72.84 1.91 12 0.00 -81.00 3090.00 6400 20250314 -7.81 4200 20240402 40.48 6400 -7.81 20250314 4515 30.68 20250106 6400 -7.81 20250314 4200 40.48 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N