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
260870/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
20250414,161004,57,100.00,KONEX,,,N,N,N,N, ,N,14210,-150,5,-1.04,66134810,4615,138.92,14360,14680,14000,16510,12210,14360,14330.40,0.00,0,0,14780,14570,14430,14220,14080,14500,14150,31,2150,500,9470,10,1,6142210,873,-0.85,-2.12,12,0.08,-16636.00,-6705.00,30900,20240618,-54.01,11160,20250218,27.33,19240,-26.14,20250314,11160,27.33,20250218,30900,-54.01,20240618,11160,27.33,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N
20250414,151013,57,100.00,KONEX,,,N,N,N,N, ,N,14200,-160,5,-1.11,55587790,3866,116.38,14360,14680,14000,16510,12210,14360,14378.63,0.00,0,0,14780,14570,14430,14220,14080,14500,14150,31,2150,500,9470,10,1,6142210,872,-0.85,-2.12,12,0.06,-16636.00,-6705.00,30900,20240618,-54.05,11160,20250218,27.24,19240,-26.20,20250314,11160,27.24,20250218,30900,-54.05,20240618,11160,27.24,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N
20250414,141012,57,100.00,KONEX,,,N,N,N,N, ,N,14300,-60,5,-0.42,53856140,3744,112.70,14360,14680,14000,16510,12210,14360,14384.65,0.00,0,0,14780,14570,14430,14220,14080,14500,14150,31,2150,500,9470,10,1,6142210,878,-0.86,-2.13,12,0.06,-16636.00,-6705.00,30900,20240618,-53.72,11160,20250218,28.14,19240,-25.68,20250314,11160,28.14,20250218,30900,-53.72,20240618,11160,28.14,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N
20250414,131010,57,100.00,KONEX,,,N,N,N,N, ,N,14450,90,2,0.63,33525620,2306,69.42,14360,14680,14350,16510,12210,14360,14538.43,0.00,0,0,14780,14570,14430,14220,14080,14500,14150,31,2150,500,9470,10,1,6142210,888,-0.87,-2.16,12,0.04,-16636.00,-6705.00,30900,20240618,-53.24,11160,20250218,29.48,19240,-24.90,20250314,11160,29.48,20250218,30900,-53.24,20240618,11160,29.48,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N
20250414,121013,57,100.00,KONEX,,,N,N,N,N, ,N,14670,310,2,2.16,22710210,1558,46.90,14360,14680,14350,16510,12210,14360,14576.51,0.00,0,0,14780,14570,14430,14220,14080,14500,14150,31,2150,500,9470,10,1,6142210,901,-0.88,-2.19,12,0.03,-16636.00,-6705.00,30900,20240618,-52.52,11160,20250218,31.45,19240,-23.75,20250314,11160,31.45,20250218,30900,-52.52,20240618,11160,31.45,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N
20250414,111007,57,100.00,KONEX,,,N,N,N,N, ,N,14670,310,2,2.16,20378310,1399,42.11,14360,14680,14350,16510,12210,14360,14566.34,0.00,0,0,14780,14570,14430,14220,14080,14500,14150,31,2150,500,9470,10,1,6142210,901,-0.88,-2.19,12,0.02,-16636.00,-6705.00,30900,20240618,-52.52,11160,20250218,31.45,19240,-23.75,20250314,11160,31.45,20250218,30900,-52.52,20240618,11160,31.45,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N
20250414,101010,57,100.00,KONEX,,,N,N,N,N, ,N,14670,310,2,2.16,18295350,1257,37.84,14360,14680,14350,16510,12210,14360,14554.77,0.00,0,0,14780,14570,14430,14220,14080,14500,14150,31,2150,500,9470,10,1,6142210,901,-0.88,-2.19,12,0.02,-16636.00,-6705.00,30900,20240618,-52.52,11160,20250218,31.45,19240,-23.75,20250314,11160,31.45,20250218,30900,-52.52,20240618,11160,31.45,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N
20250414,091010,57,100.00,KONEX,,,N,N,N,N, ,N,14360,0,3,0.00,832880,58,1.75,14360,14360,14360,16510,12210,14360,14360.00,0.00,0,0,14780,14570,14430,14220,14080,14500,14150,31,2150,500,9470,10,1,6142210,882,-0.86,-2.14,12,0.00,-16636.00,-6705.00,30900,20240618,-53.53,11160,20250218,28.67,19240,-25.36,20250314,11160,28.67,20250218,30900,-53.53,20240618,11160,28.67,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N
20250411,161000,57,100.00,KONEX,,,N,N,N,N, ,N,14360,-150,5,-1.03,47782760,3322,51.95,14600,14640,14290,16680,12340,14510,14383.73,0.00,0,0,15023,14766,14443,14186,13863,14895,14315,31,2170,500,9570,10,1,6142210,882,-0.86,-2.14,12,0.05,-16636.00,-6705.00,30900,20240618,-53.53,11160,20250218,28.67,19240,-25.36,20250314,11160,28.67,20250218,30900,-53.53,20240618,11160,28.67,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N
20250411,151009,57,100.00,KONEX,,,N,N,N,N, ,N,14290,-220,5,-1.52,46979360,3266,51.07,14600,14640,14290,16680,12340,14510,14384.37,0.00,0,0,15023,14766,14443,14186,13863,14895,14315,31,2170,500,9570,10,1,6142210,878,-0.86,-2.13,12,0.05,-16636.00,-6705.00,30900,20240618,-53.75,11160,20250218,28.05,19240,-25.73,20250314,11160,28.05,20250218,30900,-53.75,20240618,11160,28.05,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N
20250411,141007,57,100.00,KONEX,,,N,N,N,N, ,N,14490,-20,5,-0.14,23224890,1611,25.19,14600,14640,14290,16680,12340,14510,14416.44,0.00,0,0,15023,14766,14443,14186,13863,14895,14315,31,2170,500,9570,10,1,6142210,890,-0.87,-2.16,12,0.03,-16636.00,-6705.00,30900,20240618,-53.11,11160,20250218,29.84,19240,-24.69,20250314,11160,29.84,20250218,30900,-53.11,20240618,11160,29.84,20250218,0.00,Y,260870,500,30 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 161004 57 100.00 KONEX N N N N N 14210 -150 5 -1.04 66134810 4615 138.92 14360 14680 14000 16510 12210 14360 14330.40 0.00 0 0 14780 14570 14430 14220 14080 14500 14150 31 2150 500 9470 10 1 6142210 873 -0.85 -2.12 12 0.08 -16636.00 -6705.00 30900 20240618 -54.01 11160 20250218 27.33 19240 -26.14 20250314 11160 27.33 20250218 30900 -54.01 20240618 11160 27.33 20250218 0.00 Y 260870 500 30 억 0 N N 0 N 00 N
3 20250414 151013 57 100.00 KONEX N N N N N 14200 -160 5 -1.11 55587790 3866 116.38 14360 14680 14000 16510 12210 14360 14378.63 0.00 0 0 14780 14570 14430 14220 14080 14500 14150 31 2150 500 9470 10 1 6142210 872 -0.85 -2.12 12 0.06 -16636.00 -6705.00 30900 20240618 -54.05 11160 20250218 27.24 19240 -26.20 20250314 11160 27.24 20250218 30900 -54.05 20240618 11160 27.24 20250218 0.00 Y 260870 500 30 억 0 N N 0 N 00 N
4 20250414 141012 57 100.00 KONEX N N N N N 14300 -60 5 -0.42 53856140 3744 112.70 14360 14680 14000 16510 12210 14360 14384.65 0.00 0 0 14780 14570 14430 14220 14080 14500 14150 31 2150 500 9470 10 1 6142210 878 -0.86 -2.13 12 0.06 -16636.00 -6705.00 30900 20240618 -53.72 11160 20250218 28.14 19240 -25.68 20250314 11160 28.14 20250218 30900 -53.72 20240618 11160 28.14 20250218 0.00 Y 260870 500 30 억 0 N N 0 N 00 N
5 20250414 131010 57 100.00 KONEX N N N N N 14450 90 2 0.63 33525620 2306 69.42 14360 14680 14350 16510 12210 14360 14538.43 0.00 0 0 14780 14570 14430 14220 14080 14500 14150 31 2150 500 9470 10 1 6142210 888 -0.87 -2.16 12 0.04 -16636.00 -6705.00 30900 20240618 -53.24 11160 20250218 29.48 19240 -24.90 20250314 11160 29.48 20250218 30900 -53.24 20240618 11160 29.48 20250218 0.00 Y 260870 500 30 억 0 N N 0 N 00 N
6 20250414 121013 57 100.00 KONEX N N N N N 14670 310 2 2.16 22710210 1558 46.90 14360 14680 14350 16510 12210 14360 14576.51 0.00 0 0 14780 14570 14430 14220 14080 14500 14150 31 2150 500 9470 10 1 6142210 901 -0.88 -2.19 12 0.03 -16636.00 -6705.00 30900 20240618 -52.52 11160 20250218 31.45 19240 -23.75 20250314 11160 31.45 20250218 30900 -52.52 20240618 11160 31.45 20250218 0.00 Y 260870 500 30 억 0 N N 0 N 00 N
7 20250414 111007 57 100.00 KONEX N N N N N 14670 310 2 2.16 20378310 1399 42.11 14360 14680 14350 16510 12210 14360 14566.34 0.00 0 0 14780 14570 14430 14220 14080 14500 14150 31 2150 500 9470 10 1 6142210 901 -0.88 -2.19 12 0.02 -16636.00 -6705.00 30900 20240618 -52.52 11160 20250218 31.45 19240 -23.75 20250314 11160 31.45 20250218 30900 -52.52 20240618 11160 31.45 20250218 0.00 Y 260870 500 30 억 0 N N 0 N 00 N
8 20250414 101010 57 100.00 KONEX N N N N N 14670 310 2 2.16 18295350 1257 37.84 14360 14680 14350 16510 12210 14360 14554.77 0.00 0 0 14780 14570 14430 14220 14080 14500 14150 31 2150 500 9470 10 1 6142210 901 -0.88 -2.19 12 0.02 -16636.00 -6705.00 30900 20240618 -52.52 11160 20250218 31.45 19240 -23.75 20250314 11160 31.45 20250218 30900 -52.52 20240618 11160 31.45 20250218 0.00 Y 260870 500 30 억 0 N N 0 N 00 N
9 20250414 091010 57 100.00 KONEX N N N N N 14360 0 3 0.00 832880 58 1.75 14360 14360 14360 16510 12210 14360 14360.00 0.00 0 0 14780 14570 14430 14220 14080 14500 14150 31 2150 500 9470 10 1 6142210 882 -0.86 -2.14 12 0.00 -16636.00 -6705.00 30900 20240618 -53.53 11160 20250218 28.67 19240 -25.36 20250314 11160 28.67 20250218 30900 -53.53 20240618 11160 28.67 20250218 0.00 Y 260870 500 30 억 0 N N 0 N 00 N
10 20250411 161000 57 100.00 KONEX N N N N N 14360 -150 5 -1.03 47782760 3322 51.95 14600 14640 14290 16680 12340 14510 14383.73 0.00 0 0 15023 14766 14443 14186 13863 14895 14315 31 2170 500 9570 10 1 6142210 882 -0.86 -2.14 12 0.05 -16636.00 -6705.00 30900 20240618 -53.53 11160 20250218 28.67 19240 -25.36 20250314 11160 28.67 20250218 30900 -53.53 20240618 11160 28.67 20250218 0.00 Y 260870 500 30 억 0 N N 0 N 00 N
11 20250411 151009 57 100.00 KONEX N N N N N 14290 -220 5 -1.52 46979360 3266 51.07 14600 14640 14290 16680 12340 14510 14384.37 0.00 0 0 15023 14766 14443 14186 13863 14895 14315 31 2170 500 9570 10 1 6142210 878 -0.86 -2.13 12 0.05 -16636.00 -6705.00 30900 20240618 -53.75 11160 20250218 28.05 19240 -25.73 20250314 11160 28.05 20250218 30900 -53.75 20240618 11160 28.05 20250218 0.00 Y 260870 500 30 억 0 N N 0 N 00 N
12 20250411 141007 57 100.00 KONEX N N N N N 14490 -20 5 -0.14 23224890 1611 25.19 14600 14640 14290 16680 12340 14510 14416.44 0.00 0 0 15023 14766 14443 14186 13863 14895 14315 31 2170 500 9570 10 1 6142210 890 -0.87 -2.16 12 0.03 -16636.00 -6705.00 30900 20240618 -53.11 11160 20250218 29.84 19240 -24.69 20250314 11160 29.84 20250218 30900 -53.11 20240618 11160 29.84 20250218 0.00 Y 260870 500 30 억 0 N N 0 N 00 N