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
318660/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
20250414,161059,57,100.00,KONEX,,,N,N,N,N, ,N,4900,200,2,4.26,114000,24,200.00,4700,4900,4700,5400,3995,4700,4750.00,0.00,0,0,4933,4816,4658,4541,4383,4737,4462,11,700,500,2820,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1700,20240405,188.24,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1781,175.13,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250414,151109,57,100.00,KONEX,,,N,N,N,N, ,N,4900,200,2,4.26,114000,24,200.00,4700,4900,4700,5400,3995,4700,4750.00,0.00,0,0,4933,4816,4658,4541,4383,4737,4462,11,700,500,2820,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1700,20240405,188.24,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1781,175.13,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250414,141108,57,100.00,KONEX,,,N,N,N,N, ,N,4900,200,2,4.26,114000,24,200.00,4700,4900,4700,5400,3995,4700,4750.00,0.00,0,0,4933,4816,4658,4541,4383,4737,4462,11,700,500,2820,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1700,20240405,188.24,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1781,175.13,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250414,131106,57,100.00,KONEX,,,N,N,N,N, ,N,4900,200,2,4.26,114000,24,200.00,4700,4900,4700,5400,3995,4700,4750.00,0.00,0,0,4933,4816,4658,4541,4383,4737,4462,11,700,500,2820,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1700,20240405,188.24,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1781,175.13,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250414,121109,57,100.00,KONEX,,,N,N,N,N, ,N,4900,200,2,4.26,114000,24,200.00,4700,4900,4700,5400,3995,4700,4750.00,0.00,0,0,4933,4816,4658,4541,4383,4737,4462,11,700,500,2820,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1700,20240405,188.24,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1781,175.13,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250414,111102,57,100.00,KONEX,,,N,N,N,N, ,N,4900,200,2,4.26,114000,24,200.00,4700,4900,4700,5400,3995,4700,4750.00,0.00,0,0,4933,4816,4658,4541,4383,4737,4462,11,700,500,2820,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1700,20240405,188.24,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1781,175.13,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250414,101105,57,100.00,KONEX,,,N,N,N,N, ,N,4900,200,2,4.26,114000,24,200.00,4700,4900,4700,5400,3995,4700,4750.00,0.00,0,0,4933,4816,4658,4541,4383,4737,4462,11,700,500,2820,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1700,20240405,188.24,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1781,175.13,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250414,091106,57,100.00,KONEX,,,N,N,N,N, ,N,4700,0,3,0.00,0,0,0.00,0,0,0,5400,3995,4700,0.00,0.00,0,0,4933,4816,4658,4541,4383,4737,4462,11,700,500,2820,5,1,2152101,101,-6.73,4700.00,12,0.00,-698.00,1.00,6800,20241031,-30.88,1700,20240405,176.47,5000,-6.00,20250103,3900,20.51,20250123,6800,-30.88,20241031,1781,163.90,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250411,161054,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-85,5,-1.78,54475,12,37.50,4775,4775,4500,5500,4070,4785,4539.58,0.00,0,0,4988,4886,4693,4591,4398,4790,4495,11,715,500,2870,5,1,2152101,101,-6.73,4700.00,12,0.00,-698.00,1.00,6800,20241031,-30.88,1700,20240405,176.47,5000,-6.00,20250103,3900,20.51,20250123,6800,-30.88,20241031,1780,164.04,20240412,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250411,151104,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-85,5,-1.78,54475,12,37.50,4775,4775,4500,5500,4070,4785,4539.58,0.00,0,0,4988,4886,4693,4591,4398,4790,4495,11,715,500,2870,5,1,2152101,101,-6.73,4700.00,12,0.00,-698.00,1.00,6800,20241031,-30.88,1700,20240405,176.47,5000,-6.00,20250103,3900,20.51,20250123,6800,-30.88,20241031,1780,164.04,20240412,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250411,141102,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-85,5,-1.78,54475,12,37.50,4775,4775,4500,5500,4070,4785,4539.58,0.00,0,0,4988,4886,4693,4591,4398,4790,4495,11,715,500,2870,5,1,2152101,101,-6.73,4700.00,12,0.00,-698.00,1.00,6800,20241031,-30.88,1700,20240405,176.47,5000,-6.00,20250103,3900,20.51,20250123,6800,-30.88,20241031,1780,164.04,20240412,0.00,Y,318660,500,10 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 161059 57 100.00 KONEX N N N N N 4900 200 2 4.26 114000 24 200.00 4700 4900 4700 5400 3995 4700 4750.00 0.00 0 0 4933 4816 4658 4541 4383 4737 4462 11 700 500 2820 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1700 20240405 188.24 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1781 175.13 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
3 20250414 151109 57 100.00 KONEX N N N N N 4900 200 2 4.26 114000 24 200.00 4700 4900 4700 5400 3995 4700 4750.00 0.00 0 0 4933 4816 4658 4541 4383 4737 4462 11 700 500 2820 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1700 20240405 188.24 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1781 175.13 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
4 20250414 141108 57 100.00 KONEX N N N N N 4900 200 2 4.26 114000 24 200.00 4700 4900 4700 5400 3995 4700 4750.00 0.00 0 0 4933 4816 4658 4541 4383 4737 4462 11 700 500 2820 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1700 20240405 188.24 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1781 175.13 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
5 20250414 131106 57 100.00 KONEX N N N N N 4900 200 2 4.26 114000 24 200.00 4700 4900 4700 5400 3995 4700 4750.00 0.00 0 0 4933 4816 4658 4541 4383 4737 4462 11 700 500 2820 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1700 20240405 188.24 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1781 175.13 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
6 20250414 121109 57 100.00 KONEX N N N N N 4900 200 2 4.26 114000 24 200.00 4700 4900 4700 5400 3995 4700 4750.00 0.00 0 0 4933 4816 4658 4541 4383 4737 4462 11 700 500 2820 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1700 20240405 188.24 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1781 175.13 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
7 20250414 111102 57 100.00 KONEX N N N N N 4900 200 2 4.26 114000 24 200.00 4700 4900 4700 5400 3995 4700 4750.00 0.00 0 0 4933 4816 4658 4541 4383 4737 4462 11 700 500 2820 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1700 20240405 188.24 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1781 175.13 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
8 20250414 101105 57 100.00 KONEX N N N N N 4900 200 2 4.26 114000 24 200.00 4700 4900 4700 5400 3995 4700 4750.00 0.00 0 0 4933 4816 4658 4541 4383 4737 4462 11 700 500 2820 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1700 20240405 188.24 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1781 175.13 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
9 20250414 091106 57 100.00 KONEX N N N N N 4700 0 3 0.00 0 0 0.00 0 0 0 5400 3995 4700 0.00 0.00 0 0 4933 4816 4658 4541 4383 4737 4462 11 700 500 2820 5 1 2152101 101 -6.73 4700.00 12 0.00 -698.00 1.00 6800 20241031 -30.88 1700 20240405 176.47 5000 -6.00 20250103 3900 20.51 20250123 6800 -30.88 20241031 1781 163.90 20240422 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
10 20250411 161054 57 100.00 KONEX N N N N N 4700 -85 5 -1.78 54475 12 37.50 4775 4775 4500 5500 4070 4785 4539.58 0.00 0 0 4988 4886 4693 4591 4398 4790 4495 11 715 500 2870 5 1 2152101 101 -6.73 4700.00 12 0.00 -698.00 1.00 6800 20241031 -30.88 1700 20240405 176.47 5000 -6.00 20250103 3900 20.51 20250123 6800 -30.88 20241031 1780 164.04 20240412 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
11 20250411 151104 57 100.00 KONEX N N N N N 4700 -85 5 -1.78 54475 12 37.50 4775 4775 4500 5500 4070 4785 4539.58 0.00 0 0 4988 4886 4693 4591 4398 4790 4495 11 715 500 2870 5 1 2152101 101 -6.73 4700.00 12 0.00 -698.00 1.00 6800 20241031 -30.88 1700 20240405 176.47 5000 -6.00 20250103 3900 20.51 20250123 6800 -30.88 20241031 1780 164.04 20240412 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
12 20250411 141102 57 100.00 KONEX N N N N N 4700 -85 5 -1.78 54475 12 37.50 4775 4775 4500 5500 4070 4785 4539.58 0.00 0 0 4988 4886 4693 4591 4398 4790 4495 11 715 500 2870 5 1 2152101 101 -6.73 4700.00 12 0.00 -698.00 1.00 6800 20241031 -30.88 1700 20240405 176.47 5000 -6.00 20250103 3900 20.51 20250123 6800 -30.88 20241031 1780 164.04 20240412 0.00 Y 318660 500 10 억 0 N N 0 N 00 N