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
289860/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
20250414,161030,57,100.00,KONEX,,,N,N,N,N, ,N,7160,-190,5,-2.59,49160480,6928,0.00,7350,7350,6900,8450,6250,7350,7095.91,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,2200,10,1,17329579,1241,-60.17,24.86,12,0.04,-119.00,288.00,9060,20240523,-20.97,5700,20241118,25.61,7350,0.00,20250102,6900,3.77,20250414,9060,-20.97,20240523,5700,25.61,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
20250414,151038,57,100.00,KONEX,,,N,N,N,N, ,N,7160,-190,5,-2.59,47728480,6728,0.00,7350,7350,6900,8450,6250,7350,7094.01,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,2200,10,1,17329579,1241,-60.17,24.86,12,0.04,-119.00,288.00,9060,20240523,-20.97,5700,20241118,25.61,7350,0.00,20250102,6900,3.77,20250414,9060,-20.97,20240523,5700,25.61,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
20250414,141038,57,100.00,KONEX,,,N,N,N,N, ,N,7140,-210,5,-2.86,35763370,5042,0.00,7350,7350,6900,8450,6250,7350,7093.09,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,2200,10,1,17329579,1237,-60.00,24.79,12,0.03,-119.00,288.00,9060,20240523,-21.19,5700,20241118,25.26,7350,0.00,20250102,6900,3.48,20250414,9060,-21.19,20240523,5700,25.26,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
20250414,131035,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-350,5,-4.76,22174830,3105,0.00,7350,7350,6900,8450,6250,7350,7141.65,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,2200,10,1,17329579,1213,-58.82,24.31,12,0.02,-119.00,288.00,9060,20240523,-22.74,5700,20241118,22.81,7350,0.00,20250102,6900,1.45,20250414,9060,-22.74,20240523,5700,22.81,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
20250414,121038,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-350,5,-4.76,15658030,2174,0.00,7350,7350,7000,8450,6250,7350,7202.41,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,2200,10,1,17329579,1213,-58.82,24.31,12,0.01,-119.00,288.00,9060,20240523,-22.74,5700,20241118,22.81,7350,0.00,20250102,7000,0.00,20250414,9060,-22.74,20240523,5700,22.81,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
20250414,111033,57,100.00,KONEX,,,N,N,N,N, ,N,7190,-160,5,-2.18,11821010,1632,0.00,7350,7350,7170,8450,6250,7350,7243.27,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,2200,10,1,17329579,1246,-60.42,24.97,12,0.01,-119.00,288.00,9060,20240523,-20.64,5700,20241118,26.14,7350,0.00,20250102,7170,0.28,20250414,9060,-20.64,20240523,5700,26.14,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
20250414,101035,57,100.00,KONEX,,,N,N,N,N, ,N,7190,-160,5,-2.18,4913440,671,0.00,7350,7350,7190,8450,6250,7350,7322.56,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,2200,10,1,17329579,1246,-60.42,24.97,12,0.00,-119.00,288.00,9060,20240523,-20.64,5700,20241118,26.14,7350,0.00,20250102,7190,0.00,20250414,9060,-20.64,20240523,5700,26.14,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
20250414,091036,57,100.00,KONEX,,,N,N,N,N, ,N,7200,-150,5,-2.04,4151250,565,0.00,7350,7350,7200,8450,6250,7350,7347.35,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,2200,10,1,17329579,1248,-60.50,25.00,12,0.00,-119.00,288.00,9060,20240523,-20.53,5700,20241118,26.32,7350,0.00,20250102,7200,0.00,20250414,9060,-20.53,20240523,5700,26.32,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
20250411,161025,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
20250411,151034,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
20250411,141032,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 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 161030 57 100.00 KONEX N N N N N 7160 -190 5 -2.59 49160480 6928 0.00 7350 7350 6900 8450 6250 7350 7095.91 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 2200 10 1 17329579 1241 -60.17 24.86 12 0.04 -119.00 288.00 9060 20240523 -20.97 5700 20241118 25.61 7350 0.00 20250102 6900 3.77 20250414 9060 -20.97 20240523 5700 25.61 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N
3 20250414 151038 57 100.00 KONEX N N N N N 7160 -190 5 -2.59 47728480 6728 0.00 7350 7350 6900 8450 6250 7350 7094.01 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 2200 10 1 17329579 1241 -60.17 24.86 12 0.04 -119.00 288.00 9060 20240523 -20.97 5700 20241118 25.61 7350 0.00 20250102 6900 3.77 20250414 9060 -20.97 20240523 5700 25.61 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N
4 20250414 141038 57 100.00 KONEX N N N N N 7140 -210 5 -2.86 35763370 5042 0.00 7350 7350 6900 8450 6250 7350 7093.09 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 2200 10 1 17329579 1237 -60.00 24.79 12 0.03 -119.00 288.00 9060 20240523 -21.19 5700 20241118 25.26 7350 0.00 20250102 6900 3.48 20250414 9060 -21.19 20240523 5700 25.26 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N
5 20250414 131035 57 100.00 KONEX N N N N N 7000 -350 5 -4.76 22174830 3105 0.00 7350 7350 6900 8450 6250 7350 7141.65 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 2200 10 1 17329579 1213 -58.82 24.31 12 0.02 -119.00 288.00 9060 20240523 -22.74 5700 20241118 22.81 7350 0.00 20250102 6900 1.45 20250414 9060 -22.74 20240523 5700 22.81 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N
6 20250414 121038 57 100.00 KONEX N N N N N 7000 -350 5 -4.76 15658030 2174 0.00 7350 7350 7000 8450 6250 7350 7202.41 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 2200 10 1 17329579 1213 -58.82 24.31 12 0.01 -119.00 288.00 9060 20240523 -22.74 5700 20241118 22.81 7350 0.00 20250102 7000 0.00 20250414 9060 -22.74 20240523 5700 22.81 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N
7 20250414 111033 57 100.00 KONEX N N N N N 7190 -160 5 -2.18 11821010 1632 0.00 7350 7350 7170 8450 6250 7350 7243.27 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 2200 10 1 17329579 1246 -60.42 24.97 12 0.01 -119.00 288.00 9060 20240523 -20.64 5700 20241118 26.14 7350 0.00 20250102 7170 0.28 20250414 9060 -20.64 20240523 5700 26.14 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N
8 20250414 101035 57 100.00 KONEX N N N N N 7190 -160 5 -2.18 4913440 671 0.00 7350 7350 7190 8450 6250 7350 7322.56 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 2200 10 1 17329579 1246 -60.42 24.97 12 0.00 -119.00 288.00 9060 20240523 -20.64 5700 20241118 26.14 7350 0.00 20250102 7190 0.00 20250414 9060 -20.64 20240523 5700 26.14 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N
9 20250414 091036 57 100.00 KONEX N N N N N 7200 -150 5 -2.04 4151250 565 0.00 7350 7350 7200 8450 6250 7350 7347.35 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 2200 10 1 17329579 1248 -60.50 25.00 12 0.00 -119.00 288.00 9060 20240523 -20.53 5700 20241118 26.32 7350 0.00 20250102 7200 0.00 20250414 9060 -20.53 20240523 5700 26.32 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N
10 20250411 161025 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 -61.76 25.52 12 0.00 -119.00 288.00 9060 20240523 -18.87 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N
11 20250411 151034 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 -61.76 25.52 12 0.00 -119.00 288.00 9060 20240523 -18.87 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N
12 20250411 141032 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 -61.76 25.52 12 0.00 -119.00 288.00 9060 20240523 -18.87 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N