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
322970/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
20250414,161103,57,100.00,KONEX,,,N,N,N,N, ,N,2370,5,2,0.21,95160,42,29.79,2205,2390,2200,2715,2015,2365,2265.71,0.00,0,0,2511,2437,2321,2247,2131,2475,2285,50,350,500,1460,5,1,10051978,238,-4.62,7.20,12,0.00,-513.00,329.00,3090,20241104,-23.30,1350,20240703,75.56,2600,-8.85,20250109,2000,18.50,20250224,3090,-23.30,20241104,1350,75.56,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250414,151112,57,100.00,KONEX,,,N,N,N,N, ,N,2370,5,2,0.21,95160,42,29.79,2205,2390,2200,2715,2015,2365,2265.71,0.00,0,0,2511,2437,2321,2247,2131,2475,2285,50,350,500,1460,5,1,10051978,238,-4.62,7.20,12,0.00,-513.00,329.00,3090,20241104,-23.30,1350,20240703,75.56,2600,-8.85,20250109,2000,18.50,20250224,3090,-23.30,20241104,1350,75.56,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250414,141112,57,100.00,KONEX,,,N,N,N,N, ,N,2370,5,2,0.21,95160,42,29.79,2205,2390,2200,2715,2015,2365,2265.71,0.00,0,0,2511,2437,2321,2247,2131,2475,2285,50,350,500,1460,5,1,10051978,238,-4.62,7.20,12,0.00,-513.00,329.00,3090,20241104,-23.30,1350,20240703,75.56,2600,-8.85,20250109,2000,18.50,20250224,3090,-23.30,20241104,1350,75.56,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250414,131109,57,100.00,KONEX,,,N,N,N,N, ,N,2370,5,2,0.21,85750,38,26.95,2205,2390,2200,2715,2015,2365,2256.58,0.00,0,0,2511,2437,2321,2247,2131,2475,2285,50,350,500,1460,5,1,10051978,238,-4.62,7.20,12,0.00,-513.00,329.00,3090,20241104,-23.30,1350,20240703,75.56,2600,-8.85,20250109,2000,18.50,20250224,3090,-23.30,20241104,1350,75.56,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250414,121112,57,100.00,KONEX,,,N,N,N,N, ,N,2370,5,2,0.21,85750,38,26.95,2205,2390,2200,2715,2015,2365,2256.58,0.00,0,0,2511,2437,2321,2247,2131,2475,2285,50,350,500,1460,5,1,10051978,238,-4.62,7.20,12,0.00,-513.00,329.00,3090,20241104,-23.30,1350,20240703,75.56,2600,-8.85,20250109,2000,18.50,20250224,3090,-23.30,20241104,1350,75.56,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250414,111106,57,100.00,KONEX,,,N,N,N,N, ,N,2390,25,2,1.06,81180,36,25.53,2205,2390,2205,2715,2015,2365,2255.00,0.00,0,0,2511,2437,2321,2247,2131,2475,2285,50,350,500,1460,5,1,10051978,240,-4.66,7.26,12,0.00,-513.00,329.00,3090,20241104,-22.65,1350,20240703,77.04,2600,-8.08,20250109,2000,19.50,20250224,3090,-22.65,20241104,1350,77.04,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250414,101108,57,100.00,KONEX,,,N,N,N,N, ,N,2390,25,2,1.06,81180,36,25.53,2205,2390,2205,2715,2015,2365,2255.00,0.00,0,0,2511,2437,2321,2247,2131,2475,2285,50,350,500,1460,5,1,10051978,240,-4.66,7.26,12,0.00,-513.00,329.00,3090,20241104,-22.65,1350,20240703,77.04,2600,-8.08,20250109,2000,19.50,20250224,3090,-22.65,20241104,1350,77.04,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250414,091110,57,100.00,KONEX,,,N,N,N,N, ,N,2390,25,2,1.06,81180,36,25.53,2205,2390,2205,2715,2015,2365,2255.00,0.00,0,0,2511,2437,2321,2247,2131,2475,2285,50,350,500,1460,5,1,10051978,240,-4.66,7.26,12,0.00,-513.00,329.00,3090,20241104,-22.65,1350,20240703,77.04,2600,-8.08,20250109,2000,19.50,20250224,3090,-22.65,20241104,1350,77.04,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250411,161058,57,100.00,KONEX,,,N,N,N,N, ,N,2365,-55,5,-2.27,333050,141,23.27,2300,2395,2205,2780,2060,2420,2362.06,0.00,0,0,2650,2535,2325,2210,2000,2592,2267,50,360,500,1500,5,1,10051978,238,-4.61,7.19,12,0.00,-513.00,329.00,3090,20241104,-23.46,1350,20240703,75.19,2600,-9.04,20250109,2000,18.25,20250224,3090,-23.46,20241104,1350,75.19,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250411,151108,57,100.00,KONEX,,,N,N,N,N, ,N,2365,-55,5,-2.27,295210,125,20.63,2300,2395,2205,2780,2060,2420,2361.68,0.00,0,0,2650,2535,2325,2210,2000,2592,2267,50,360,500,1500,5,1,10051978,238,-4.61,7.19,12,0.00,-513.00,329.00,3090,20241104,-23.46,1350,20240703,75.19,2600,-9.04,20250109,2000,18.25,20250224,3090,-23.46,20241104,1350,75.19,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250411,141106,57,100.00,KONEX,,,N,N,N,N, ,N,2370,-50,5,-2.07,265265,112,18.48,2300,2395,2300,2780,2060,2420,2368.44,0.00,0,0,2650,2535,2325,2210,2000,2592,2267,50,360,500,1500,5,1,10051978,238,-4.62,7.20,12,0.00,-513.00,329.00,3090,20241104,-23.30,1350,20240703,75.56,2600,-8.85,20250109,2000,18.50,20250224,3090,-23.30,20241104,1350,75.56,20240703,0.00,Y,322970,500,50 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 161103 57 100.00 KONEX N N N N N 2370 5 2 0.21 95160 42 29.79 2205 2390 2200 2715 2015 2365 2265.71 0.00 0 0 2511 2437 2321 2247 2131 2475 2285 50 350 500 1460 5 1 10051978 238 -4.62 7.20 12 0.00 -513.00 329.00 3090 20241104 -23.30 1350 20240703 75.56 2600 -8.85 20250109 2000 18.50 20250224 3090 -23.30 20241104 1350 75.56 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
3 20250414 151112 57 100.00 KONEX N N N N N 2370 5 2 0.21 95160 42 29.79 2205 2390 2200 2715 2015 2365 2265.71 0.00 0 0 2511 2437 2321 2247 2131 2475 2285 50 350 500 1460 5 1 10051978 238 -4.62 7.20 12 0.00 -513.00 329.00 3090 20241104 -23.30 1350 20240703 75.56 2600 -8.85 20250109 2000 18.50 20250224 3090 -23.30 20241104 1350 75.56 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
4 20250414 141112 57 100.00 KONEX N N N N N 2370 5 2 0.21 95160 42 29.79 2205 2390 2200 2715 2015 2365 2265.71 0.00 0 0 2511 2437 2321 2247 2131 2475 2285 50 350 500 1460 5 1 10051978 238 -4.62 7.20 12 0.00 -513.00 329.00 3090 20241104 -23.30 1350 20240703 75.56 2600 -8.85 20250109 2000 18.50 20250224 3090 -23.30 20241104 1350 75.56 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
5 20250414 131109 57 100.00 KONEX N N N N N 2370 5 2 0.21 85750 38 26.95 2205 2390 2200 2715 2015 2365 2256.58 0.00 0 0 2511 2437 2321 2247 2131 2475 2285 50 350 500 1460 5 1 10051978 238 -4.62 7.20 12 0.00 -513.00 329.00 3090 20241104 -23.30 1350 20240703 75.56 2600 -8.85 20250109 2000 18.50 20250224 3090 -23.30 20241104 1350 75.56 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
6 20250414 121112 57 100.00 KONEX N N N N N 2370 5 2 0.21 85750 38 26.95 2205 2390 2200 2715 2015 2365 2256.58 0.00 0 0 2511 2437 2321 2247 2131 2475 2285 50 350 500 1460 5 1 10051978 238 -4.62 7.20 12 0.00 -513.00 329.00 3090 20241104 -23.30 1350 20240703 75.56 2600 -8.85 20250109 2000 18.50 20250224 3090 -23.30 20241104 1350 75.56 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
7 20250414 111106 57 100.00 KONEX N N N N N 2390 25 2 1.06 81180 36 25.53 2205 2390 2205 2715 2015 2365 2255.00 0.00 0 0 2511 2437 2321 2247 2131 2475 2285 50 350 500 1460 5 1 10051978 240 -4.66 7.26 12 0.00 -513.00 329.00 3090 20241104 -22.65 1350 20240703 77.04 2600 -8.08 20250109 2000 19.50 20250224 3090 -22.65 20241104 1350 77.04 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
8 20250414 101108 57 100.00 KONEX N N N N N 2390 25 2 1.06 81180 36 25.53 2205 2390 2205 2715 2015 2365 2255.00 0.00 0 0 2511 2437 2321 2247 2131 2475 2285 50 350 500 1460 5 1 10051978 240 -4.66 7.26 12 0.00 -513.00 329.00 3090 20241104 -22.65 1350 20240703 77.04 2600 -8.08 20250109 2000 19.50 20250224 3090 -22.65 20241104 1350 77.04 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
9 20250414 091110 57 100.00 KONEX N N N N N 2390 25 2 1.06 81180 36 25.53 2205 2390 2205 2715 2015 2365 2255.00 0.00 0 0 2511 2437 2321 2247 2131 2475 2285 50 350 500 1460 5 1 10051978 240 -4.66 7.26 12 0.00 -513.00 329.00 3090 20241104 -22.65 1350 20240703 77.04 2600 -8.08 20250109 2000 19.50 20250224 3090 -22.65 20241104 1350 77.04 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
10 20250411 161058 57 100.00 KONEX N N N N N 2365 -55 5 -2.27 333050 141 23.27 2300 2395 2205 2780 2060 2420 2362.06 0.00 0 0 2650 2535 2325 2210 2000 2592 2267 50 360 500 1500 5 1 10051978 238 -4.61 7.19 12 0.00 -513.00 329.00 3090 20241104 -23.46 1350 20240703 75.19 2600 -9.04 20250109 2000 18.25 20250224 3090 -23.46 20241104 1350 75.19 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
11 20250411 151108 57 100.00 KONEX N N N N N 2365 -55 5 -2.27 295210 125 20.63 2300 2395 2205 2780 2060 2420 2361.68 0.00 0 0 2650 2535 2325 2210 2000 2592 2267 50 360 500 1500 5 1 10051978 238 -4.61 7.19 12 0.00 -513.00 329.00 3090 20241104 -23.46 1350 20240703 75.19 2600 -9.04 20250109 2000 18.25 20250224 3090 -23.46 20241104 1350 75.19 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
12 20250411 141106 57 100.00 KONEX N N N N N 2370 -50 5 -2.07 265265 112 18.48 2300 2395 2300 2780 2060 2420 2368.44 0.00 0 0 2650 2535 2325 2210 2000 2592 2267 50 360 500 1500 5 1 10051978 238 -4.62 7.20 12 0.00 -513.00 329.00 3090 20241104 -23.30 1350 20240703 75.56 2600 -8.85 20250109 2000 18.50 20250224 3090 -23.30 20241104 1350 75.56 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N