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
379390/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
20250414,161145,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250414,151155,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250414,141155,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250414,131152,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250414,121156,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250414,111149,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250414,101151,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250414,091153,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250411,161140,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250411,151151,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250411,141148,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 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 161145 57 100.00 KONEX N N N N N 7400 0 3 0.00 0 0 0.00 0 0 0 8510 6290 7400 0.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 210 -2.77 -11.58 12 0.00 -2674.00 -639.00 10000 20240621 -26.00 6800 20250327 8.82 9600 -22.92 20250109 6800 8.82 20250327 10000 -26.00 20240621 6800 8.82 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
3 20250414 151155 57 100.00 KONEX N N N N N 7400 0 3 0.00 0 0 0.00 0 0 0 8510 6290 7400 0.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 210 -2.77 -11.58 12 0.00 -2674.00 -639.00 10000 20240621 -26.00 6800 20250327 8.82 9600 -22.92 20250109 6800 8.82 20250327 10000 -26.00 20240621 6800 8.82 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
4 20250414 141155 57 100.00 KONEX N N N N N 7400 0 3 0.00 0 0 0.00 0 0 0 8510 6290 7400 0.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 210 -2.77 -11.58 12 0.00 -2674.00 -639.00 10000 20240621 -26.00 6800 20250327 8.82 9600 -22.92 20250109 6800 8.82 20250327 10000 -26.00 20240621 6800 8.82 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
5 20250414 131152 57 100.00 KONEX N N N N N 7400 0 3 0.00 0 0 0.00 0 0 0 8510 6290 7400 0.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 210 -2.77 -11.58 12 0.00 -2674.00 -639.00 10000 20240621 -26.00 6800 20250327 8.82 9600 -22.92 20250109 6800 8.82 20250327 10000 -26.00 20240621 6800 8.82 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
6 20250414 121156 57 100.00 KONEX N N N N N 7400 0 3 0.00 0 0 0.00 0 0 0 8510 6290 7400 0.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 210 -2.77 -11.58 12 0.00 -2674.00 -639.00 10000 20240621 -26.00 6800 20250327 8.82 9600 -22.92 20250109 6800 8.82 20250327 10000 -26.00 20240621 6800 8.82 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
7 20250414 111149 57 100.00 KONEX N N N N N 7400 0 3 0.00 0 0 0.00 0 0 0 8510 6290 7400 0.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 210 -2.77 -11.58 12 0.00 -2674.00 -639.00 10000 20240621 -26.00 6800 20250327 8.82 9600 -22.92 20250109 6800 8.82 20250327 10000 -26.00 20240621 6800 8.82 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
8 20250414 101151 57 100.00 KONEX N N N N N 7400 0 3 0.00 0 0 0.00 0 0 0 8510 6290 7400 0.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 210 -2.77 -11.58 12 0.00 -2674.00 -639.00 10000 20240621 -26.00 6800 20250327 8.82 9600 -22.92 20250109 6800 8.82 20250327 10000 -26.00 20240621 6800 8.82 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
9 20250414 091153 57 100.00 KONEX N N N N N 7400 0 3 0.00 0 0 0.00 0 0 0 8510 6290 7400 0.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 210 -2.77 -11.58 12 0.00 -2674.00 -639.00 10000 20240621 -26.00 6800 20250327 8.82 9600 -22.92 20250109 6800 8.82 20250327 10000 -26.00 20240621 6800 8.82 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
10 20250411 161140 57 100.00 KONEX N N N N N 7400 0 3 0.00 0 0 0.00 0 0 0 8510 6290 7400 0.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 210 -2.77 -11.58 12 0.00 -2674.00 -639.00 10000 20240621 -26.00 6800 20250327 8.82 9600 -22.92 20250109 6800 8.82 20250327 10000 -26.00 20240621 6800 8.82 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
11 20250411 151151 57 100.00 KONEX N N N N N 7400 0 3 0.00 0 0 0.00 0 0 0 8510 6290 7400 0.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 210 -2.77 -11.58 12 0.00 -2674.00 -639.00 10000 20240621 -26.00 6800 20250327 8.82 9600 -22.92 20250109 6800 8.82 20250327 10000 -26.00 20240621 6800 8.82 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
12 20250411 141148 57 100.00 KONEX N N N N N 7400 0 3 0.00 0 0 0.00 0 0 0 8510 6290 7400 0.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 210 -2.77 -11.58 12 0.00 -2674.00 -639.00 10000 20240621 -26.00 6800 20250327 8.82 9600 -22.92 20250109 6800 8.82 20250327 10000 -26.00 20240621 6800 8.82 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N