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
351020/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
20250414,161122,57,100.00,KONEX,,,N,N,N,N, ,N,9480,1200,2,14.49,9480,1,100.00,9480,9480,9480,9520,7040,8280,9480.00,0.00,0,0,8280,8280,8280,8280,8280,8280,8280,3,1240,100,5130,10,1,2075000,197,20.30,3.36,12,0.00,467.00,2824.00,9930,20250324,-4.53,4250,20240830,123.06,9930,-4.53,20250324,6020,57.48,20250410,9930,-4.53,20250324,4250,123.06,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N
20250414,151132,57,100.00,KONEX,,,N,N,N,N, ,N,9480,1200,2,14.49,9480,1,100.00,9480,9480,9480,9520,7040,8280,9480.00,0.00,0,0,8280,8280,8280,8280,8280,8280,8280,3,1240,100,5130,10,1,2075000,197,20.30,3.36,12,0.00,467.00,2824.00,9930,20250324,-4.53,4250,20240830,123.06,9930,-4.53,20250324,6020,57.48,20250410,9930,-4.53,20250324,4250,123.06,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N
20250414,141131,57,100.00,KONEX,,,N,N,N,N, ,N,9480,1200,2,14.49,9480,1,100.00,9480,9480,9480,9520,7040,8280,9480.00,0.00,0,0,8280,8280,8280,8280,8280,8280,8280,3,1240,100,5130,10,1,2075000,197,20.30,3.36,12,0.00,467.00,2824.00,9930,20250324,-4.53,4250,20240830,123.06,9930,-4.53,20250324,6020,57.48,20250410,9930,-4.53,20250324,4250,123.06,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N
20250414,131129,57,100.00,KONEX,,,N,N,N,N, ,N,9480,1200,2,14.49,9480,1,100.00,9480,9480,9480,9520,7040,8280,9480.00,0.00,0,0,8280,8280,8280,8280,8280,8280,8280,3,1240,100,5130,10,1,2075000,197,20.30,3.36,12,0.00,467.00,2824.00,9930,20250324,-4.53,4250,20240830,123.06,9930,-4.53,20250324,6020,57.48,20250410,9930,-4.53,20250324,4250,123.06,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N
20250414,121132,57,100.00,KONEX,,,N,N,N,N, ,N,9480,1200,2,14.49,9480,1,100.00,9480,9480,9480,9520,7040,8280,9480.00,0.00,0,0,8280,8280,8280,8280,8280,8280,8280,3,1240,100,5130,10,1,2075000,197,20.30,3.36,12,0.00,467.00,2824.00,9930,20250324,-4.53,4250,20240830,123.06,9930,-4.53,20250324,6020,57.48,20250410,9930,-4.53,20250324,4250,123.06,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N
20250414,111125,57,100.00,KONEX,,,N,N,N,N, ,N,9480,1200,2,14.49,9480,1,100.00,9480,9480,9480,9520,7040,8280,9480.00,0.00,0,0,8280,8280,8280,8280,8280,8280,8280,3,1240,100,5130,10,1,2075000,197,20.30,3.36,12,0.00,467.00,2824.00,9930,20250324,-4.53,4250,20240830,123.06,9930,-4.53,20250324,6020,57.48,20250410,9930,-4.53,20250324,4250,123.06,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N
20250414,101128,57,100.00,KONEX,,,N,N,N,N, ,N,9480,1200,2,14.49,9480,1,100.00,9480,9480,9480,9520,7040,8280,9480.00,0.00,0,0,8280,8280,8280,8280,8280,8280,8280,3,1240,100,5130,10,1,2075000,197,20.30,3.36,12,0.00,467.00,2824.00,9930,20250324,-4.53,4250,20240830,123.06,9930,-4.53,20250324,6020,57.48,20250410,9930,-4.53,20250324,4250,123.06,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N
20250414,091129,57,100.00,KONEX,,,N,N,N,N, ,N,9480,1200,2,14.49,9480,1,100.00,9480,9480,9480,9520,7040,8280,9480.00,0.00,0,0,8280,8280,8280,8280,8280,8280,8280,3,1240,100,5130,10,1,2075000,197,20.30,3.36,12,0.00,467.00,2824.00,9930,20250324,-4.53,4250,20240830,123.06,9930,-4.53,20250324,6020,57.48,20250410,9930,-4.53,20250324,4250,123.06,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N
20250411,161117,57,100.00,KONEX,,,N,N,N,N, ,N,8280,1060,2,14.68,8280,1,8.33,8280,8280,8280,8300,6140,7220,8280.00,0.00,0,0,8260,7740,6880,6360,5500,7310,5930,3,1080,100,4470,10,1,2075000,172,17.73,2.93,12,0.00,467.00,2824.00,9930,20250324,-16.62,4250,20240830,94.82,9930,-16.62,20250324,6020,37.54,20250410,9930,-16.62,20250324,4250,94.82,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N
20250411,151127,57,100.00,KONEX,,,N,N,N,N, ,N,8280,1060,2,14.68,8280,1,8.33,8280,8280,8280,8300,6140,7220,8280.00,0.00,0,0,8260,7740,6880,6360,5500,7310,5930,3,1080,100,4470,10,1,2075000,172,17.73,2.93,12,0.00,467.00,2824.00,9930,20250324,-16.62,4250,20240830,94.82,9930,-16.62,20250324,6020,37.54,20250410,9930,-16.62,20250324,4250,94.82,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N
20250411,141125,57,100.00,KONEX,,,N,N,N,N, ,N,8280,1060,2,14.68,8280,1,8.33,8280,8280,8280,8300,6140,7220,8280.00,0.00,0,0,8260,7740,6880,6360,5500,7310,5930,3,1080,100,4470,10,1,2075000,172,17.73,2.93,12,0.00,467.00,2824.00,9930,20250324,-16.62,4250,20240830,94.82,9930,-16.62,20250324,6020,37.54,20250410,9930,-16.62,20250324,4250,94.82,20240830,0.00,Y,351020,100,2 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 161122 57 100.00 KONEX N N N N N 9480 1200 2 14.49 9480 1 100.00 9480 9480 9480 9520 7040 8280 9480.00 0.00 0 0 8280 8280 8280 8280 8280 8280 8280 3 1240 100 5130 10 1 2075000 197 20.30 3.36 12 0.00 467.00 2824.00 9930 20250324 -4.53 4250 20240830 123.06 9930 -4.53 20250324 6020 57.48 20250410 9930 -4.53 20250324 4250 123.06 20240830 0.00 Y 351020 100 2 억 0 N N 0 N 00 N
3 20250414 151132 57 100.00 KONEX N N N N N 9480 1200 2 14.49 9480 1 100.00 9480 9480 9480 9520 7040 8280 9480.00 0.00 0 0 8280 8280 8280 8280 8280 8280 8280 3 1240 100 5130 10 1 2075000 197 20.30 3.36 12 0.00 467.00 2824.00 9930 20250324 -4.53 4250 20240830 123.06 9930 -4.53 20250324 6020 57.48 20250410 9930 -4.53 20250324 4250 123.06 20240830 0.00 Y 351020 100 2 억 0 N N 0 N 00 N
4 20250414 141131 57 100.00 KONEX N N N N N 9480 1200 2 14.49 9480 1 100.00 9480 9480 9480 9520 7040 8280 9480.00 0.00 0 0 8280 8280 8280 8280 8280 8280 8280 3 1240 100 5130 10 1 2075000 197 20.30 3.36 12 0.00 467.00 2824.00 9930 20250324 -4.53 4250 20240830 123.06 9930 -4.53 20250324 6020 57.48 20250410 9930 -4.53 20250324 4250 123.06 20240830 0.00 Y 351020 100 2 억 0 N N 0 N 00 N
5 20250414 131129 57 100.00 KONEX N N N N N 9480 1200 2 14.49 9480 1 100.00 9480 9480 9480 9520 7040 8280 9480.00 0.00 0 0 8280 8280 8280 8280 8280 8280 8280 3 1240 100 5130 10 1 2075000 197 20.30 3.36 12 0.00 467.00 2824.00 9930 20250324 -4.53 4250 20240830 123.06 9930 -4.53 20250324 6020 57.48 20250410 9930 -4.53 20250324 4250 123.06 20240830 0.00 Y 351020 100 2 억 0 N N 0 N 00 N
6 20250414 121132 57 100.00 KONEX N N N N N 9480 1200 2 14.49 9480 1 100.00 9480 9480 9480 9520 7040 8280 9480.00 0.00 0 0 8280 8280 8280 8280 8280 8280 8280 3 1240 100 5130 10 1 2075000 197 20.30 3.36 12 0.00 467.00 2824.00 9930 20250324 -4.53 4250 20240830 123.06 9930 -4.53 20250324 6020 57.48 20250410 9930 -4.53 20250324 4250 123.06 20240830 0.00 Y 351020 100 2 억 0 N N 0 N 00 N
7 20250414 111125 57 100.00 KONEX N N N N N 9480 1200 2 14.49 9480 1 100.00 9480 9480 9480 9520 7040 8280 9480.00 0.00 0 0 8280 8280 8280 8280 8280 8280 8280 3 1240 100 5130 10 1 2075000 197 20.30 3.36 12 0.00 467.00 2824.00 9930 20250324 -4.53 4250 20240830 123.06 9930 -4.53 20250324 6020 57.48 20250410 9930 -4.53 20250324 4250 123.06 20240830 0.00 Y 351020 100 2 억 0 N N 0 N 00 N
8 20250414 101128 57 100.00 KONEX N N N N N 9480 1200 2 14.49 9480 1 100.00 9480 9480 9480 9520 7040 8280 9480.00 0.00 0 0 8280 8280 8280 8280 8280 8280 8280 3 1240 100 5130 10 1 2075000 197 20.30 3.36 12 0.00 467.00 2824.00 9930 20250324 -4.53 4250 20240830 123.06 9930 -4.53 20250324 6020 57.48 20250410 9930 -4.53 20250324 4250 123.06 20240830 0.00 Y 351020 100 2 억 0 N N 0 N 00 N
9 20250414 091129 57 100.00 KONEX N N N N N 9480 1200 2 14.49 9480 1 100.00 9480 9480 9480 9520 7040 8280 9480.00 0.00 0 0 8280 8280 8280 8280 8280 8280 8280 3 1240 100 5130 10 1 2075000 197 20.30 3.36 12 0.00 467.00 2824.00 9930 20250324 -4.53 4250 20240830 123.06 9930 -4.53 20250324 6020 57.48 20250410 9930 -4.53 20250324 4250 123.06 20240830 0.00 Y 351020 100 2 억 0 N N 0 N 00 N
10 20250411 161117 57 100.00 KONEX N N N N N 8280 1060 2 14.68 8280 1 8.33 8280 8280 8280 8300 6140 7220 8280.00 0.00 0 0 8260 7740 6880 6360 5500 7310 5930 3 1080 100 4470 10 1 2075000 172 17.73 2.93 12 0.00 467.00 2824.00 9930 20250324 -16.62 4250 20240830 94.82 9930 -16.62 20250324 6020 37.54 20250410 9930 -16.62 20250324 4250 94.82 20240830 0.00 Y 351020 100 2 억 0 N N 0 N 00 N
11 20250411 151127 57 100.00 KONEX N N N N N 8280 1060 2 14.68 8280 1 8.33 8280 8280 8280 8300 6140 7220 8280.00 0.00 0 0 8260 7740 6880 6360 5500 7310 5930 3 1080 100 4470 10 1 2075000 172 17.73 2.93 12 0.00 467.00 2824.00 9930 20250324 -16.62 4250 20240830 94.82 9930 -16.62 20250324 6020 37.54 20250410 9930 -16.62 20250324 4250 94.82 20240830 0.00 Y 351020 100 2 억 0 N N 0 N 00 N
12 20250411 141125 57 100.00 KONEX N N N N N 8280 1060 2 14.68 8280 1 8.33 8280 8280 8280 8300 6140 7220 8280.00 0.00 0 0 8260 7740 6880 6360 5500 7310 5930 3 1080 100 4470 10 1 2075000 172 17.73 2.93 12 0.00 467.00 2824.00 9930 20250324 -16.62 4250 20240830 94.82 9930 -16.62 20250324 6020 37.54 20250410 9930 -16.62 20250324 4250 94.82 20240830 0.00 Y 351020 100 2 억 0 N N 0 N 00 N