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
266470/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
20250414,161012,57,100.00,KONEX,,,N,N,N,N, ,N,385,41,2,11.92,14206,37,15.61,395,395,301,395,293,344,383.95,0.00,0,0,402,372,316,286,230,388,302,139,51,500,200,1,1,27866019,107,-2.21,3.56,12,0.00,-174.00,108.00,580,20240712,-33.62,180,20241205,113.89,467,-17.56,20250102,251,53.39,20250410,580,-33.62,20240712,180,113.89,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250414,151021,57,100.00,KONEX,,,N,N,N,N, ,N,301,-43,5,-12.50,4581,12,5.06,395,395,301,395,293,344,381.75,0.00,0,0,402,372,316,286,230,388,302,139,51,500,200,1,1,27866019,84,-1.73,2.79,12,0.00,-174.00,108.00,580,20240712,-48.10,180,20241205,67.22,467,-35.55,20250102,251,19.92,20250410,580,-48.10,20240712,180,67.22,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250414,141020,57,100.00,KONEX,,,N,N,N,N, ,N,301,-43,5,-12.50,4581,12,5.06,395,395,301,395,293,344,381.75,0.00,0,0,402,372,316,286,230,388,302,139,51,500,200,1,1,27866019,84,-1.73,2.79,12,0.00,-174.00,108.00,580,20240712,-48.10,180,20241205,67.22,467,-35.55,20250102,251,19.92,20250410,580,-48.10,20240712,180,67.22,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250414,131017,57,100.00,KONEX,,,N,N,N,N, ,N,389,45,2,13.08,3896,10,4.22,395,395,389,395,293,344,389.60,0.00,0,0,402,372,316,286,230,388,302,139,51,500,200,1,1,27866019,108,-2.24,3.60,12,0.00,-174.00,108.00,580,20240712,-32.93,180,20241205,116.11,467,-16.70,20250102,251,54.98,20250410,580,-32.93,20240712,180,116.11,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250414,121021,57,100.00,KONEX,,,N,N,N,N, ,N,389,45,2,13.08,3896,10,4.22,395,395,389,395,293,344,389.60,0.00,0,0,402,372,316,286,230,388,302,139,51,500,200,1,1,27866019,108,-2.24,3.60,12,0.00,-174.00,108.00,580,20240712,-32.93,180,20241205,116.11,467,-16.70,20250102,251,54.98,20250410,580,-32.93,20240712,180,116.11,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250414,111015,57,100.00,KONEX,,,N,N,N,N, ,N,389,45,2,13.08,3896,10,4.22,395,395,389,395,293,344,389.60,0.00,0,0,402,372,316,286,230,388,302,139,51,500,200,1,1,27866019,108,-2.24,3.60,12,0.00,-174.00,108.00,580,20240712,-32.93,180,20241205,116.11,467,-16.70,20250102,251,54.98,20250410,580,-32.93,20240712,180,116.11,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250414,101017,57,100.00,KONEX,,,N,N,N,N, ,N,389,45,2,13.08,3896,10,4.22,395,395,389,395,293,344,389.60,0.00,0,0,402,372,316,286,230,388,302,139,51,500,200,1,1,27866019,108,-2.24,3.60,12,0.00,-174.00,108.00,580,20240712,-32.93,180,20241205,116.11,467,-16.70,20250102,251,54.98,20250410,580,-32.93,20240712,180,116.11,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250414,091018,57,100.00,KONEX,,,N,N,N,N, ,N,395,51,1,14.83,395,1,0.42,395,395,395,395,293,344,395.00,0.00,0,0,402,372,316,286,230,388,302,139,51,500,200,1,1,27866019,110,-2.27,3.66,12,0.00,-174.00,108.00,580,20240712,-31.90,180,20241205,119.44,467,-15.42,20250102,251,57.37,20250410,580,-31.90,20240712,180,119.44,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250411,161007,57,100.00,KONEX,,,N,N,N,N, ,N,344,43,2,14.29,76886,237,4.11,301,346,260,346,256,301,324.41,0.00,0,0,369,335,293,259,217,352,276,139,45,500,180,1,1,27866019,96,-1.98,3.19,12,0.00,-174.00,108.00,580,20240712,-40.69,180,20241205,91.11,467,-26.34,20250102,251,37.05,20250410,580,-40.69,20240712,180,91.11,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250411,151016,57,100.00,KONEX,,,N,N,N,N, ,N,280,-21,5,-6.98,12722,43,0.74,301,346,260,346,256,301,295.86,0.00,0,0,369,335,293,259,217,352,276,139,45,500,180,1,1,27866019,78,-1.61,2.59,12,0.00,-174.00,108.00,580,20240712,-51.72,180,20241205,55.56,467,-40.04,20250102,251,11.55,20250410,580,-51.72,20240712,180,55.56,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250411,141014,57,100.00,KONEX,,,N,N,N,N, ,N,280,-21,5,-6.98,12722,43,0.74,301,346,260,346,256,301,295.86,0.00,0,0,369,335,293,259,217,352,276,139,45,500,180,1,1,27866019,78,-1.61,2.59,12,0.00,-174.00,108.00,580,20240712,-51.72,180,20241205,55.56,467,-40.04,20250102,251,11.55,20250410,580,-51.72,20240712,180,55.56,20241205,0.00,Y,266470,500,139 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 161012 57 100.00 KONEX N N N N N 385 41 2 11.92 14206 37 15.61 395 395 301 395 293 344 383.95 0.00 0 0 402 372 316 286 230 388 302 139 51 500 200 1 1 27866019 107 -2.21 3.56 12 0.00 -174.00 108.00 580 20240712 -33.62 180 20241205 113.89 467 -17.56 20250102 251 53.39 20250410 580 -33.62 20240712 180 113.89 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
3 20250414 151021 57 100.00 KONEX N N N N N 301 -43 5 -12.50 4581 12 5.06 395 395 301 395 293 344 381.75 0.00 0 0 402 372 316 286 230 388 302 139 51 500 200 1 1 27866019 84 -1.73 2.79 12 0.00 -174.00 108.00 580 20240712 -48.10 180 20241205 67.22 467 -35.55 20250102 251 19.92 20250410 580 -48.10 20240712 180 67.22 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
4 20250414 141020 57 100.00 KONEX N N N N N 301 -43 5 -12.50 4581 12 5.06 395 395 301 395 293 344 381.75 0.00 0 0 402 372 316 286 230 388 302 139 51 500 200 1 1 27866019 84 -1.73 2.79 12 0.00 -174.00 108.00 580 20240712 -48.10 180 20241205 67.22 467 -35.55 20250102 251 19.92 20250410 580 -48.10 20240712 180 67.22 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
5 20250414 131017 57 100.00 KONEX N N N N N 389 45 2 13.08 3896 10 4.22 395 395 389 395 293 344 389.60 0.00 0 0 402 372 316 286 230 388 302 139 51 500 200 1 1 27866019 108 -2.24 3.60 12 0.00 -174.00 108.00 580 20240712 -32.93 180 20241205 116.11 467 -16.70 20250102 251 54.98 20250410 580 -32.93 20240712 180 116.11 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
6 20250414 121021 57 100.00 KONEX N N N N N 389 45 2 13.08 3896 10 4.22 395 395 389 395 293 344 389.60 0.00 0 0 402 372 316 286 230 388 302 139 51 500 200 1 1 27866019 108 -2.24 3.60 12 0.00 -174.00 108.00 580 20240712 -32.93 180 20241205 116.11 467 -16.70 20250102 251 54.98 20250410 580 -32.93 20240712 180 116.11 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
7 20250414 111015 57 100.00 KONEX N N N N N 389 45 2 13.08 3896 10 4.22 395 395 389 395 293 344 389.60 0.00 0 0 402 372 316 286 230 388 302 139 51 500 200 1 1 27866019 108 -2.24 3.60 12 0.00 -174.00 108.00 580 20240712 -32.93 180 20241205 116.11 467 -16.70 20250102 251 54.98 20250410 580 -32.93 20240712 180 116.11 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
8 20250414 101017 57 100.00 KONEX N N N N N 389 45 2 13.08 3896 10 4.22 395 395 389 395 293 344 389.60 0.00 0 0 402 372 316 286 230 388 302 139 51 500 200 1 1 27866019 108 -2.24 3.60 12 0.00 -174.00 108.00 580 20240712 -32.93 180 20241205 116.11 467 -16.70 20250102 251 54.98 20250410 580 -32.93 20240712 180 116.11 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
9 20250414 091018 57 100.00 KONEX N N N N N 395 51 1 14.83 395 1 0.42 395 395 395 395 293 344 395.00 0.00 0 0 402 372 316 286 230 388 302 139 51 500 200 1 1 27866019 110 -2.27 3.66 12 0.00 -174.00 108.00 580 20240712 -31.90 180 20241205 119.44 467 -15.42 20250102 251 57.37 20250410 580 -31.90 20240712 180 119.44 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
10 20250411 161007 57 100.00 KONEX N N N N N 344 43 2 14.29 76886 237 4.11 301 346 260 346 256 301 324.41 0.00 0 0 369 335 293 259 217 352 276 139 45 500 180 1 1 27866019 96 -1.98 3.19 12 0.00 -174.00 108.00 580 20240712 -40.69 180 20241205 91.11 467 -26.34 20250102 251 37.05 20250410 580 -40.69 20240712 180 91.11 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
11 20250411 151016 57 100.00 KONEX N N N N N 280 -21 5 -6.98 12722 43 0.74 301 346 260 346 256 301 295.86 0.00 0 0 369 335 293 259 217 352 276 139 45 500 180 1 1 27866019 78 -1.61 2.59 12 0.00 -174.00 108.00 580 20240712 -51.72 180 20241205 55.56 467 -40.04 20250102 251 11.55 20250410 580 -51.72 20240712 180 55.56 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
12 20250411 141014 57 100.00 KONEX N N N N N 280 -21 5 -6.98 12722 43 0.74 301 346 260 346 256 301 295.86 0.00 0 0 369 335 293 259 217 352 276 139 45 500 180 1 1 27866019 78 -1.61 2.59 12 0.00 -174.00 108.00 580 20240712 -51.72 180 20241205 55.56 467 -40.04 20250102 251 11.55 20250410 580 -51.72 20240712 180 55.56 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N