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
388610/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
20250414,161149,57,100.00,KONEX,,,N,N,N,N, ,N,15500,200,2,1.31,25915810,1691,42275.00,15700,15700,15000,17590,13010,15300,15325.73,0.00,0,0,16033,15666,15333,14966,14633,15500,14800,22,2290,500,9180,10,1,4402509,682,-10.94,6.15,12,0.04,-1417.00,2521.00,19690,20240814,-21.28,5300,20240417,192.45,16300,-4.91,20250203,12500,24.00,20250313,19690,-21.28,20240814,5300,192.45,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250414,151200,57,100.00,KONEX,,,N,N,N,N, ,N,15620,320,2,2.09,20953110,1370,34250.00,15700,15700,15000,17590,13010,15300,15294.24,0.00,0,0,16033,15666,15333,14966,14633,15500,14800,22,2290,500,9180,10,1,4402509,688,-11.02,6.20,12,0.03,-1417.00,2521.00,19690,20240814,-20.67,5300,20240417,194.72,16300,-4.17,20250203,12500,24.96,20250313,19690,-20.67,20240814,5300,194.72,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250414,141200,57,100.00,KONEX,,,N,N,N,N, ,N,15460,160,2,1.05,139530,9,225.00,15700,15700,15450,17590,13010,15300,15503.33,0.00,0,0,16033,15666,15333,14966,14633,15500,14800,22,2290,500,9180,10,1,4402509,681,-10.91,6.13,12,0.00,-1417.00,2521.00,19690,20240814,-21.48,5300,20240417,191.70,16300,-5.15,20250203,12500,23.68,20250313,19690,-21.48,20240814,5300,191.70,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250414,131157,57,100.00,KONEX,,,N,N,N,N, ,N,15460,160,2,1.05,139530,9,225.00,15700,15700,15450,17590,13010,15300,15503.33,0.00,0,0,16033,15666,15333,14966,14633,15500,14800,22,2290,500,9180,10,1,4402509,681,-10.91,6.13,12,0.00,-1417.00,2521.00,19690,20240814,-21.48,5300,20240417,191.70,16300,-5.15,20250203,12500,23.68,20250313,19690,-21.48,20240814,5300,191.70,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250414,121200,57,100.00,KONEX,,,N,N,N,N, ,N,15460,160,2,1.05,139530,9,225.00,15700,15700,15450,17590,13010,15300,15503.33,0.00,0,0,16033,15666,15333,14966,14633,15500,14800,22,2290,500,9180,10,1,4402509,681,-10.91,6.13,12,0.00,-1417.00,2521.00,19690,20240814,-21.48,5300,20240417,191.70,16300,-5.15,20250203,12500,23.68,20250313,19690,-21.48,20240814,5300,191.70,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250414,111153,57,100.00,KONEX,,,N,N,N,N, ,N,15460,160,2,1.05,139530,9,225.00,15700,15700,15450,17590,13010,15300,15503.33,0.00,0,0,16033,15666,15333,14966,14633,15500,14800,22,2290,500,9180,10,1,4402509,681,-10.91,6.13,12,0.00,-1417.00,2521.00,19690,20240814,-21.48,5300,20240417,191.70,16300,-5.15,20250203,12500,23.68,20250313,19690,-21.48,20240814,5300,191.70,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250414,101155,57,100.00,KONEX,,,N,N,N,N, ,N,15450,150,2,0.98,92950,6,150.00,15700,15700,15450,17590,13010,15300,15491.67,0.00,0,0,16033,15666,15333,14966,14633,15500,14800,22,2290,500,9180,10,1,4402509,680,-10.90,6.13,12,0.00,-1417.00,2521.00,19690,20240814,-21.53,5300,20240417,191.51,16300,-5.21,20250203,12500,23.60,20250313,19690,-21.53,20240814,5300,191.51,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250414,091157,57,100.00,KONEX,,,N,N,N,N, ,N,15700,400,2,2.61,15700,1,25.00,15700,15700,15700,17590,13010,15300,15700.00,0.00,0,0,16033,15666,15333,14966,14633,15500,14800,22,2290,500,9180,10,1,4402509,691,-11.08,6.23,12,0.00,-1417.00,2521.00,19690,20240814,-20.26,5300,20240417,196.23,16300,-3.68,20250203,12500,25.60,20250313,19690,-20.26,20240814,5300,196.23,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250411,161144,57,100.00,KONEX,,,N,N,N,N, ,N,15300,70,2,0.46,61500,4,0.44,15500,15700,15000,17510,12950,15230,15375.00,0.00,0,0,15663,15446,15223,15006,14783,15335,14895,22,2280,500,9130,10,1,4402509,674,-10.80,6.07,12,0.00,-1417.00,2521.00,19690,20240814,-22.30,5300,20240417,188.68,16300,-6.13,20250203,12500,22.40,20250313,19690,-22.30,20240814,5300,188.68,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250411,151155,57,100.00,KONEX,,,N,N,N,N, ,N,15300,70,2,0.46,61500,4,0.44,15500,15700,15000,17510,12950,15230,15375.00,0.00,0,0,15663,15446,15223,15006,14783,15335,14895,22,2280,500,9130,10,1,4402509,674,-10.80,6.07,12,0.00,-1417.00,2521.00,19690,20240814,-22.30,5300,20240417,188.68,16300,-6.13,20250203,12500,22.40,20250313,19690,-22.30,20240814,5300,188.68,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N
20250411,141152,57,100.00,KONEX,,,N,N,N,N, ,N,15300,70,2,0.46,61500,4,0.44,15500,15700,15000,17510,12950,15230,15375.00,0.00,0,0,15663,15446,15223,15006,14783,15335,14895,22,2280,500,9130,10,1,4402509,674,-10.80,6.07,12,0.00,-1417.00,2521.00,19690,20240814,-22.30,5300,20240417,188.68,16300,-6.13,20250203,12500,22.40,20250313,19690,-22.30,20240814,5300,188.68,20240417,0.00,Y,388610,500,22 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 161149 57 100.00 KONEX N N N N N 15500 200 2 1.31 25915810 1691 42275.00 15700 15700 15000 17590 13010 15300 15325.73 0.00 0 0 16033 15666 15333 14966 14633 15500 14800 22 2290 500 9180 10 1 4402509 682 -10.94 6.15 12 0.04 -1417.00 2521.00 19690 20240814 -21.28 5300 20240417 192.45 16300 -4.91 20250203 12500 24.00 20250313 19690 -21.28 20240814 5300 192.45 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
3 20250414 151200 57 100.00 KONEX N N N N N 15620 320 2 2.09 20953110 1370 34250.00 15700 15700 15000 17590 13010 15300 15294.24 0.00 0 0 16033 15666 15333 14966 14633 15500 14800 22 2290 500 9180 10 1 4402509 688 -11.02 6.20 12 0.03 -1417.00 2521.00 19690 20240814 -20.67 5300 20240417 194.72 16300 -4.17 20250203 12500 24.96 20250313 19690 -20.67 20240814 5300 194.72 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
4 20250414 141200 57 100.00 KONEX N N N N N 15460 160 2 1.05 139530 9 225.00 15700 15700 15450 17590 13010 15300 15503.33 0.00 0 0 16033 15666 15333 14966 14633 15500 14800 22 2290 500 9180 10 1 4402509 681 -10.91 6.13 12 0.00 -1417.00 2521.00 19690 20240814 -21.48 5300 20240417 191.70 16300 -5.15 20250203 12500 23.68 20250313 19690 -21.48 20240814 5300 191.70 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
5 20250414 131157 57 100.00 KONEX N N N N N 15460 160 2 1.05 139530 9 225.00 15700 15700 15450 17590 13010 15300 15503.33 0.00 0 0 16033 15666 15333 14966 14633 15500 14800 22 2290 500 9180 10 1 4402509 681 -10.91 6.13 12 0.00 -1417.00 2521.00 19690 20240814 -21.48 5300 20240417 191.70 16300 -5.15 20250203 12500 23.68 20250313 19690 -21.48 20240814 5300 191.70 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
6 20250414 121200 57 100.00 KONEX N N N N N 15460 160 2 1.05 139530 9 225.00 15700 15700 15450 17590 13010 15300 15503.33 0.00 0 0 16033 15666 15333 14966 14633 15500 14800 22 2290 500 9180 10 1 4402509 681 -10.91 6.13 12 0.00 -1417.00 2521.00 19690 20240814 -21.48 5300 20240417 191.70 16300 -5.15 20250203 12500 23.68 20250313 19690 -21.48 20240814 5300 191.70 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
7 20250414 111153 57 100.00 KONEX N N N N N 15460 160 2 1.05 139530 9 225.00 15700 15700 15450 17590 13010 15300 15503.33 0.00 0 0 16033 15666 15333 14966 14633 15500 14800 22 2290 500 9180 10 1 4402509 681 -10.91 6.13 12 0.00 -1417.00 2521.00 19690 20240814 -21.48 5300 20240417 191.70 16300 -5.15 20250203 12500 23.68 20250313 19690 -21.48 20240814 5300 191.70 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
8 20250414 101155 57 100.00 KONEX N N N N N 15450 150 2 0.98 92950 6 150.00 15700 15700 15450 17590 13010 15300 15491.67 0.00 0 0 16033 15666 15333 14966 14633 15500 14800 22 2290 500 9180 10 1 4402509 680 -10.90 6.13 12 0.00 -1417.00 2521.00 19690 20240814 -21.53 5300 20240417 191.51 16300 -5.21 20250203 12500 23.60 20250313 19690 -21.53 20240814 5300 191.51 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
9 20250414 091157 57 100.00 KONEX N N N N N 15700 400 2 2.61 15700 1 25.00 15700 15700 15700 17590 13010 15300 15700.00 0.00 0 0 16033 15666 15333 14966 14633 15500 14800 22 2290 500 9180 10 1 4402509 691 -11.08 6.23 12 0.00 -1417.00 2521.00 19690 20240814 -20.26 5300 20240417 196.23 16300 -3.68 20250203 12500 25.60 20250313 19690 -20.26 20240814 5300 196.23 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
10 20250411 161144 57 100.00 KONEX N N N N N 15300 70 2 0.46 61500 4 0.44 15500 15700 15000 17510 12950 15230 15375.00 0.00 0 0 15663 15446 15223 15006 14783 15335 14895 22 2280 500 9130 10 1 4402509 674 -10.80 6.07 12 0.00 -1417.00 2521.00 19690 20240814 -22.30 5300 20240417 188.68 16300 -6.13 20250203 12500 22.40 20250313 19690 -22.30 20240814 5300 188.68 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
11 20250411 151155 57 100.00 KONEX N N N N N 15300 70 2 0.46 61500 4 0.44 15500 15700 15000 17510 12950 15230 15375.00 0.00 0 0 15663 15446 15223 15006 14783 15335 14895 22 2280 500 9130 10 1 4402509 674 -10.80 6.07 12 0.00 -1417.00 2521.00 19690 20240814 -22.30 5300 20240417 188.68 16300 -6.13 20250203 12500 22.40 20250313 19690 -22.30 20240814 5300 188.68 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N
12 20250411 141152 57 100.00 KONEX N N N N N 15300 70 2 0.46 61500 4 0.44 15500 15700 15000 17510 12950 15230 15375.00 0.00 0 0 15663 15446 15223 15006 14783 15335 14895 22 2280 500 9130 10 1 4402509 674 -10.80 6.07 12 0.00 -1417.00 2521.00 19690 20240814 -22.30 5300 20240417 188.68 16300 -6.13 20250203 12500 22.40 20250313 19690 -22.30 20240814 5300 188.68 20240417 0.00 Y 388610 500 22 억 0 N N 0 N 00 N