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
289170/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
20250414,161029,57,100.00,KONEX,,,N,N,N,N, ,N,3120,-410,5,-11.61,53250,14,0.42,3990,3990,3105,4055,3005,3530,3803.57,0.00,0,0,5083,4306,3918,3141,2753,4112,2947,18,525,500,2110,5,1,3576689,112,-9.60,5.22,12,0.00,-325.00,598.00,8350,20241025,-62.63,2610,20240621,19.54,5930,-47.39,20250326,3105,0.48,20250414,8350,-62.63,20241025,2610,19.54,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
20250414,151038,57,100.00,KONEX,,,N,N,N,N, ,N,3945,415,2,11.76,50130,13,0.39,3990,3990,3105,4055,3005,3530,3856.15,0.00,0,0,5083,4306,3918,3141,2753,4112,2947,18,525,500,2110,5,1,3576689,141,-12.14,6.60,12,0.00,-325.00,598.00,8350,20241025,-52.75,2610,20240621,51.15,5930,-33.47,20250326,3105,27.05,20250414,8350,-52.75,20241025,2610,51.15,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
20250414,141037,57,100.00,KONEX,,,N,N,N,N, ,N,3990,460,2,13.03,3990,1,0.03,3990,3990,3990,4055,3005,3530,3990.00,0.00,0,0,5083,4306,3918,3141,2753,4112,2947,18,525,500,2110,5,1,3576689,143,-12.28,6.67,12,0.00,-325.00,598.00,8350,20241025,-52.22,2610,20240621,52.87,5930,-32.72,20250326,3530,13.03,20250411,8350,-52.22,20241025,2610,52.87,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
20250414,131035,57,100.00,KONEX,,,N,N,N,N, ,N,3990,460,2,13.03,3990,1,0.03,3990,3990,3990,4055,3005,3530,3990.00,0.00,0,0,5083,4306,3918,3141,2753,4112,2947,18,525,500,2110,5,1,3576689,143,-12.28,6.67,12,0.00,-325.00,598.00,8350,20241025,-52.22,2610,20240621,52.87,5930,-32.72,20250326,3530,13.03,20250411,8350,-52.22,20241025,2610,52.87,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
20250414,121038,57,100.00,KONEX,,,N,N,N,N, ,N,3990,460,2,13.03,3990,1,0.03,3990,3990,3990,4055,3005,3530,3990.00,0.00,0,0,5083,4306,3918,3141,2753,4112,2947,18,525,500,2110,5,1,3576689,143,-12.28,6.67,12,0.00,-325.00,598.00,8350,20241025,-52.22,2610,20240621,52.87,5930,-32.72,20250326,3530,13.03,20250411,8350,-52.22,20241025,2610,52.87,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
20250414,111032,57,100.00,KONEX,,,N,N,N,N, ,N,3990,460,2,13.03,3990,1,0.03,3990,3990,3990,4055,3005,3530,3990.00,0.00,0,0,5083,4306,3918,3141,2753,4112,2947,18,525,500,2110,5,1,3576689,143,-12.28,6.67,12,0.00,-325.00,598.00,8350,20241025,-52.22,2610,20240621,52.87,5930,-32.72,20250326,3530,13.03,20250411,8350,-52.22,20241025,2610,52.87,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
20250414,101034,57,100.00,KONEX,,,N,N,N,N, ,N,3990,460,2,13.03,3990,1,0.03,3990,3990,3990,4055,3005,3530,3990.00,0.00,0,0,5083,4306,3918,3141,2753,4112,2947,18,525,500,2110,5,1,3576689,143,-12.28,6.67,12,0.00,-325.00,598.00,8350,20241025,-52.22,2610,20240621,52.87,5930,-32.72,20250326,3530,13.03,20250411,8350,-52.22,20241025,2610,52.87,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
20250414,091035,57,100.00,KONEX,,,N,N,N,N, ,N,3990,460,2,13.03,3990,1,0.03,3990,3990,3990,4055,3005,3530,3990.00,0.00,0,0,5083,4306,3918,3141,2753,4112,2947,18,525,500,2110,5,1,3576689,143,-12.28,6.67,12,0.00,-325.00,598.00,8350,20241025,-52.22,2610,20240621,52.87,5930,-32.72,20250326,3530,13.03,20250411,8350,-52.22,20241025,2610,52.87,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
20250411,161024,57,100.00,KONEX,,,N,N,N,N, ,N,3530,-620,5,-14.94,11717100,3314,331400.00,4695,4695,3530,4770,3530,4150,3535.64,0.00,0,0,4150,4150,4150,4150,4150,4150,4150,18,620,500,2490,5,1,3576689,126,-10.86,5.90,12,0.09,-325.00,598.00,8350,20241025,-57.72,2610,20240621,35.25,5930,-40.47,20250326,3530,0.00,20250411,8350,-57.72,20241025,2610,35.25,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
20250411,151034,57,100.00,KONEX,,,N,N,N,N, ,N,4250,100,2,2.41,11710040,3312,331200.00,4695,4695,3530,4770,3530,4150,3535.64,0.00,0,0,4150,4150,4150,4150,4150,4150,4150,18,620,500,2490,5,1,3576689,152,-13.08,7.11,12,0.09,-325.00,598.00,8350,20241025,-49.10,2610,20240621,62.84,5930,-28.33,20250326,3530,20.40,20250411,8350,-49.10,20241025,2610,62.84,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
20250411,141031,57,100.00,KONEX,,,N,N,N,N, ,N,3530,-620,4,-14.94,4719920,1332,133200.00,4695,4695,3530,4770,3530,4150,3543.48,0.00,0,0,4150,4150,4150,4150,4150,4150,4150,18,620,500,2490,5,1,3576689,126,-10.86,5.90,12,0.04,-325.00,598.00,8350,20241025,-57.72,2610,20240621,35.25,5930,-40.47,20250326,3530,0.00,20250411,8350,-57.72,20241025,2610,35.25,20240621,0.00,Y,289170,500,17 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 161029 57 100.00 KONEX N N N N N 3120 -410 5 -11.61 53250 14 0.42 3990 3990 3105 4055 3005 3530 3803.57 0.00 0 0 5083 4306 3918 3141 2753 4112 2947 18 525 500 2110 5 1 3576689 112 -9.60 5.22 12 0.00 -325.00 598.00 8350 20241025 -62.63 2610 20240621 19.54 5930 -47.39 20250326 3105 0.48 20250414 8350 -62.63 20241025 2610 19.54 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N
3 20250414 151038 57 100.00 KONEX N N N N N 3945 415 2 11.76 50130 13 0.39 3990 3990 3105 4055 3005 3530 3856.15 0.00 0 0 5083 4306 3918 3141 2753 4112 2947 18 525 500 2110 5 1 3576689 141 -12.14 6.60 12 0.00 -325.00 598.00 8350 20241025 -52.75 2610 20240621 51.15 5930 -33.47 20250326 3105 27.05 20250414 8350 -52.75 20241025 2610 51.15 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N
4 20250414 141037 57 100.00 KONEX N N N N N 3990 460 2 13.03 3990 1 0.03 3990 3990 3990 4055 3005 3530 3990.00 0.00 0 0 5083 4306 3918 3141 2753 4112 2947 18 525 500 2110 5 1 3576689 143 -12.28 6.67 12 0.00 -325.00 598.00 8350 20241025 -52.22 2610 20240621 52.87 5930 -32.72 20250326 3530 13.03 20250411 8350 -52.22 20241025 2610 52.87 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N
5 20250414 131035 57 100.00 KONEX N N N N N 3990 460 2 13.03 3990 1 0.03 3990 3990 3990 4055 3005 3530 3990.00 0.00 0 0 5083 4306 3918 3141 2753 4112 2947 18 525 500 2110 5 1 3576689 143 -12.28 6.67 12 0.00 -325.00 598.00 8350 20241025 -52.22 2610 20240621 52.87 5930 -32.72 20250326 3530 13.03 20250411 8350 -52.22 20241025 2610 52.87 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N
6 20250414 121038 57 100.00 KONEX N N N N N 3990 460 2 13.03 3990 1 0.03 3990 3990 3990 4055 3005 3530 3990.00 0.00 0 0 5083 4306 3918 3141 2753 4112 2947 18 525 500 2110 5 1 3576689 143 -12.28 6.67 12 0.00 -325.00 598.00 8350 20241025 -52.22 2610 20240621 52.87 5930 -32.72 20250326 3530 13.03 20250411 8350 -52.22 20241025 2610 52.87 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N
7 20250414 111032 57 100.00 KONEX N N N N N 3990 460 2 13.03 3990 1 0.03 3990 3990 3990 4055 3005 3530 3990.00 0.00 0 0 5083 4306 3918 3141 2753 4112 2947 18 525 500 2110 5 1 3576689 143 -12.28 6.67 12 0.00 -325.00 598.00 8350 20241025 -52.22 2610 20240621 52.87 5930 -32.72 20250326 3530 13.03 20250411 8350 -52.22 20241025 2610 52.87 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N
8 20250414 101034 57 100.00 KONEX N N N N N 3990 460 2 13.03 3990 1 0.03 3990 3990 3990 4055 3005 3530 3990.00 0.00 0 0 5083 4306 3918 3141 2753 4112 2947 18 525 500 2110 5 1 3576689 143 -12.28 6.67 12 0.00 -325.00 598.00 8350 20241025 -52.22 2610 20240621 52.87 5930 -32.72 20250326 3530 13.03 20250411 8350 -52.22 20241025 2610 52.87 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N
9 20250414 091035 57 100.00 KONEX N N N N N 3990 460 2 13.03 3990 1 0.03 3990 3990 3990 4055 3005 3530 3990.00 0.00 0 0 5083 4306 3918 3141 2753 4112 2947 18 525 500 2110 5 1 3576689 143 -12.28 6.67 12 0.00 -325.00 598.00 8350 20241025 -52.22 2610 20240621 52.87 5930 -32.72 20250326 3530 13.03 20250411 8350 -52.22 20241025 2610 52.87 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N
10 20250411 161024 57 100.00 KONEX N N N N N 3530 -620 5 -14.94 11717100 3314 331400.00 4695 4695 3530 4770 3530 4150 3535.64 0.00 0 0 4150 4150 4150 4150 4150 4150 4150 18 620 500 2490 5 1 3576689 126 -10.86 5.90 12 0.09 -325.00 598.00 8350 20241025 -57.72 2610 20240621 35.25 5930 -40.47 20250326 3530 0.00 20250411 8350 -57.72 20241025 2610 35.25 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N
11 20250411 151034 57 100.00 KONEX N N N N N 4250 100 2 2.41 11710040 3312 331200.00 4695 4695 3530 4770 3530 4150 3535.64 0.00 0 0 4150 4150 4150 4150 4150 4150 4150 18 620 500 2490 5 1 3576689 152 -13.08 7.11 12 0.09 -325.00 598.00 8350 20241025 -49.10 2610 20240621 62.84 5930 -28.33 20250326 3530 20.40 20250411 8350 -49.10 20241025 2610 62.84 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N
12 20250411 141031 57 100.00 KONEX N N N N N 3530 -620 4 -14.94 4719920 1332 133200.00 4695 4695 3530 4770 3530 4150 3543.48 0.00 0 0 4150 4150 4150 4150 4150 4150 4150 18 620 500 2490 5 1 3576689 126 -10.86 5.90 12 0.04 -325.00 598.00 8350 20241025 -57.72 2610 20240621 35.25 5930 -40.47 20250326 3530 0.00 20250411 8350 -57.72 20241025 2610 35.25 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N