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
296160/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
20250414,161037,57,100.00,KONEX,,,N,N,N,N, ,N,5970,120,2,2.05,184556670,31233,108.25,5900,6000,5790,6720,4980,5850,5909.03,4.13,0,0,6230,6040,5680,5490,5130,6135,5585,71,870,500,4090,10,1,14185228,847,-24.07,2.88,12,0.22,-248.00,2070.00,8490,20240715,-29.68,4515,20250206,32.23,6500,-8.15,20250102,4515,32.23,20250206,8490,-29.68,20240715,4515,32.23,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N
20250414,151046,57,100.00,KONEX,,,N,N,N,N, ,N,5930,80,2,1.37,180296930,30515,105.76,5900,6000,5790,6720,4980,5850,5908.47,4.13,0,0,6230,6040,5680,5490,5130,6135,5585,71,870,500,4090,10,1,14185228,841,-23.91,2.86,12,0.22,-248.00,2070.00,8490,20240715,-30.15,4515,20250206,31.34,6500,-8.77,20250102,4515,31.34,20250206,8490,-30.15,20240715,4515,31.34,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N
20250414,141046,57,100.00,KONEX,,,N,N,N,N, ,N,5940,90,2,1.54,147930030,25032,86.76,5900,6000,5790,6720,4980,5850,5909.64,4.13,0,0,6230,6040,5680,5490,5130,6135,5585,71,870,500,4090,10,1,14185228,843,-23.95,2.87,12,0.18,-248.00,2070.00,8490,20240715,-30.04,4515,20250206,31.56,6500,-8.62,20250102,4515,31.56,20250206,8490,-30.04,20240715,4515,31.56,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N
20250414,131043,57,100.00,KONEX,,,N,N,N,N, ,N,5910,60,2,1.03,119839900,20285,70.30,5900,6000,5790,6720,4980,5850,5907.81,4.13,0,0,6230,6040,5680,5490,5130,6135,5585,71,870,500,4090,10,1,14185228,838,-23.83,2.86,12,0.14,-248.00,2070.00,8490,20240715,-30.39,4515,20250206,30.90,6500,-9.08,20250102,4515,30.90,20250206,8490,-30.39,20240715,4515,30.90,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N
20250414,121046,57,100.00,KONEX,,,N,N,N,N, ,N,5850,0,3,0.00,114835760,19434,67.36,5900,6000,5790,6720,4980,5850,5909.01,4.13,0,0,6230,6040,5680,5490,5130,6135,5585,71,870,500,4090,10,1,14185228,830,-23.59,2.83,12,0.14,-248.00,2070.00,8490,20240715,-31.10,4515,20250206,29.57,6500,-10.00,20250102,4515,29.57,20250206,8490,-31.10,20240715,4515,29.57,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N
20250414,111040,57,100.00,KONEX,,,N,N,N,N, ,N,5860,10,2,0.17,112652700,19060,66.06,5900,6000,5790,6720,4980,5850,5910.42,4.13,0,0,6230,6040,5680,5490,5130,6135,5585,71,870,500,4090,10,1,14185228,831,-23.63,2.83,12,0.13,-248.00,2070.00,8490,20240715,-30.98,4515,20250206,29.79,6500,-9.85,20250102,4515,29.79,20250206,8490,-30.98,20240715,4515,29.79,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N
20250414,101043,57,100.00,KONEX,,,N,N,N,N, ,N,5950,100,2,1.71,73019230,12376,42.89,5900,6000,5790,6720,4980,5850,5900.07,4.13,0,0,6230,6040,5680,5490,5130,6135,5585,71,870,500,4090,10,1,14185228,844,-23.99,2.87,12,0.09,-248.00,2070.00,8490,20240715,-29.92,4515,20250206,31.78,6500,-8.46,20250102,4515,31.78,20250206,8490,-29.92,20240715,4515,31.78,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N
20250414,091044,57,100.00,KONEX,,,N,N,N,N, ,N,5900,50,2,0.85,1999600,339,1.17,5900,5900,5890,6720,4980,5850,5898.53,4.13,0,0,6230,6040,5680,5490,5130,6135,5585,71,870,500,4090,10,1,14185228,837,-23.79,2.85,12,0.00,-248.00,2070.00,8490,20240715,-30.51,4515,20250206,30.68,6500,-9.23,20250102,4515,30.68,20250206,8490,-30.51,20240715,4515,30.68,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N
20250411,161032,57,100.00,KONEX,,,N,N,N,N, ,N,5850,400,2,7.34,164480630,28853,127.13,5580,5870,5320,6260,4640,5450,5700.64,4.13,0,0,5910,5680,5460,5230,5010,5795,5345,71,810,500,3810,10,1,14185228,830,-23.59,2.83,12,0.20,-248.00,2070.00,8490,20240715,-31.10,4515,20250206,29.57,6500,-10.00,20250102,4515,29.57,20250206,8490,-31.10,20240715,4515,29.57,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N
20250411,151042,57,100.00,KONEX,,,N,N,N,N, ,N,5850,400,2,7.34,163894780,28752,126.68,5580,5870,5320,6260,4640,5450,5700.29,4.13,0,0,5910,5680,5460,5230,5010,5795,5345,71,810,500,3810,10,1,14185228,830,-23.59,2.83,12,0.20,-248.00,2070.00,8490,20240715,-31.10,4515,20250206,29.57,6500,-10.00,20250102,4515,29.57,20250206,8490,-31.10,20240715,4515,29.57,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N
20250411,141040,57,100.00,KONEX,,,N,N,N,N, ,N,5850,400,2,7.34,134488940,23724,104.53,5580,5870,5320,6260,4640,5450,5668.90,4.13,0,0,5910,5680,5460,5230,5010,5795,5345,71,810,500,3810,10,1,14185228,830,-23.59,2.83,12,0.17,-248.00,2070.00,8490,20240715,-31.10,4515,20250206,29.57,6500,-10.00,20250102,4515,29.57,20250206,8490,-31.10,20240715,4515,29.57,20250206,0.00,Y,296160,500,70 억,,586466,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 161037 57 100.00 KONEX N N N N N 5970 120 2 2.05 184556670 31233 108.25 5900 6000 5790 6720 4980 5850 5909.03 4.13 0 0 6230 6040 5680 5490 5130 6135 5585 71 870 500 4090 10 1 14185228 847 -24.07 2.88 12 0.22 -248.00 2070.00 8490 20240715 -29.68 4515 20250206 32.23 6500 -8.15 20250102 4515 32.23 20250206 8490 -29.68 20240715 4515 32.23 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N
3 20250414 151046 57 100.00 KONEX N N N N N 5930 80 2 1.37 180296930 30515 105.76 5900 6000 5790 6720 4980 5850 5908.47 4.13 0 0 6230 6040 5680 5490 5130 6135 5585 71 870 500 4090 10 1 14185228 841 -23.91 2.86 12 0.22 -248.00 2070.00 8490 20240715 -30.15 4515 20250206 31.34 6500 -8.77 20250102 4515 31.34 20250206 8490 -30.15 20240715 4515 31.34 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N
4 20250414 141046 57 100.00 KONEX N N N N N 5940 90 2 1.54 147930030 25032 86.76 5900 6000 5790 6720 4980 5850 5909.64 4.13 0 0 6230 6040 5680 5490 5130 6135 5585 71 870 500 4090 10 1 14185228 843 -23.95 2.87 12 0.18 -248.00 2070.00 8490 20240715 -30.04 4515 20250206 31.56 6500 -8.62 20250102 4515 31.56 20250206 8490 -30.04 20240715 4515 31.56 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N
5 20250414 131043 57 100.00 KONEX N N N N N 5910 60 2 1.03 119839900 20285 70.30 5900 6000 5790 6720 4980 5850 5907.81 4.13 0 0 6230 6040 5680 5490 5130 6135 5585 71 870 500 4090 10 1 14185228 838 -23.83 2.86 12 0.14 -248.00 2070.00 8490 20240715 -30.39 4515 20250206 30.90 6500 -9.08 20250102 4515 30.90 20250206 8490 -30.39 20240715 4515 30.90 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N
6 20250414 121046 57 100.00 KONEX N N N N N 5850 0 3 0.00 114835760 19434 67.36 5900 6000 5790 6720 4980 5850 5909.01 4.13 0 0 6230 6040 5680 5490 5130 6135 5585 71 870 500 4090 10 1 14185228 830 -23.59 2.83 12 0.14 -248.00 2070.00 8490 20240715 -31.10 4515 20250206 29.57 6500 -10.00 20250102 4515 29.57 20250206 8490 -31.10 20240715 4515 29.57 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N
7 20250414 111040 57 100.00 KONEX N N N N N 5860 10 2 0.17 112652700 19060 66.06 5900 6000 5790 6720 4980 5850 5910.42 4.13 0 0 6230 6040 5680 5490 5130 6135 5585 71 870 500 4090 10 1 14185228 831 -23.63 2.83 12 0.13 -248.00 2070.00 8490 20240715 -30.98 4515 20250206 29.79 6500 -9.85 20250102 4515 29.79 20250206 8490 -30.98 20240715 4515 29.79 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N
8 20250414 101043 57 100.00 KONEX N N N N N 5950 100 2 1.71 73019230 12376 42.89 5900 6000 5790 6720 4980 5850 5900.07 4.13 0 0 6230 6040 5680 5490 5130 6135 5585 71 870 500 4090 10 1 14185228 844 -23.99 2.87 12 0.09 -248.00 2070.00 8490 20240715 -29.92 4515 20250206 31.78 6500 -8.46 20250102 4515 31.78 20250206 8490 -29.92 20240715 4515 31.78 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N
9 20250414 091044 57 100.00 KONEX N N N N N 5900 50 2 0.85 1999600 339 1.17 5900 5900 5890 6720 4980 5850 5898.53 4.13 0 0 6230 6040 5680 5490 5130 6135 5585 71 870 500 4090 10 1 14185228 837 -23.79 2.85 12 0.00 -248.00 2070.00 8490 20240715 -30.51 4515 20250206 30.68 6500 -9.23 20250102 4515 30.68 20250206 8490 -30.51 20240715 4515 30.68 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N
10 20250411 161032 57 100.00 KONEX N N N N N 5850 400 2 7.34 164480630 28853 127.13 5580 5870 5320 6260 4640 5450 5700.64 4.13 0 0 5910 5680 5460 5230 5010 5795 5345 71 810 500 3810 10 1 14185228 830 -23.59 2.83 12 0.20 -248.00 2070.00 8490 20240715 -31.10 4515 20250206 29.57 6500 -10.00 20250102 4515 29.57 20250206 8490 -31.10 20240715 4515 29.57 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N
11 20250411 151042 57 100.00 KONEX N N N N N 5850 400 2 7.34 163894780 28752 126.68 5580 5870 5320 6260 4640 5450 5700.29 4.13 0 0 5910 5680 5460 5230 5010 5795 5345 71 810 500 3810 10 1 14185228 830 -23.59 2.83 12 0.20 -248.00 2070.00 8490 20240715 -31.10 4515 20250206 29.57 6500 -10.00 20250102 4515 29.57 20250206 8490 -31.10 20240715 4515 29.57 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N
12 20250411 141040 57 100.00 KONEX N N N N N 5850 400 2 7.34 134488940 23724 104.53 5580 5870 5320 6260 4640 5450 5668.90 4.13 0 0 5910 5680 5460 5230 5010 5795 5345 71 810 500 3810 10 1 14185228 830 -23.59 2.83 12 0.17 -248.00 2070.00 8490 20240715 -31.10 4515 20250206 29.57 6500 -10.00 20250102 4515 29.57 20250206 8490 -31.10 20240715 4515 29.57 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N