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
403360/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
20250414,161158,57,100.00,KONEX,,,N,N,N,N, ,N,7740,240,2,3.20,3958140,527,16.64,7600,7950,7500,8620,6380,7500,7510.70,0.00,0,0,8100,7800,7300,7000,6500,7550,6750,17,1120,500,4500,10,1,3449454,267,-16.43,3.15,12,0.02,-471.00,2456.00,15980,20240403,-51.56,6800,20250411,13.82,11880,-34.85,20250211,6800,13.82,20250411,15470,-49.97,20240419,6800,13.82,20250411,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250414,151208,57,100.00,KONEX,,,N,N,N,N, ,N,7740,240,2,3.20,3958140,527,16.64,7600,7950,7500,8620,6380,7500,7510.70,0.00,0,0,8100,7800,7300,7000,6500,7550,6750,17,1120,500,4500,10,1,3449454,267,-16.43,3.15,12,0.02,-471.00,2456.00,15980,20240403,-51.56,6800,20250411,13.82,11880,-34.85,20250211,6800,13.82,20250411,15470,-49.97,20240419,6800,13.82,20250411,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250414,141208,57,100.00,KONEX,,,N,N,N,N, ,N,7740,240,2,3.20,3958140,527,16.64,7600,7950,7500,8620,6380,7500,7510.70,0.00,0,0,8100,7800,7300,7000,6500,7550,6750,17,1120,500,4500,10,1,3449454,267,-16.43,3.15,12,0.02,-471.00,2456.00,15980,20240403,-51.56,6800,20250411,13.82,11880,-34.85,20250211,6800,13.82,20250411,15470,-49.97,20240419,6800,13.82,20250411,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250414,131205,57,100.00,KONEX,,,N,N,N,N, ,N,7740,240,2,3.20,3958140,527,16.64,7600,7950,7500,8620,6380,7500,7510.70,0.00,0,0,8100,7800,7300,7000,6500,7550,6750,17,1120,500,4500,10,1,3449454,267,-16.43,3.15,12,0.02,-471.00,2456.00,15980,20240403,-51.56,6800,20250411,13.82,11880,-34.85,20250211,6800,13.82,20250411,15470,-49.97,20240419,6800,13.82,20250411,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250414,121209,57,100.00,KONEX,,,N,N,N,N, ,N,7790,290,2,3.87,3880740,517,16.32,7600,7950,7500,8620,6380,7500,7506.27,0.00,0,0,8100,7800,7300,7000,6500,7550,6750,17,1120,500,4500,10,1,3449454,269,-16.54,3.17,12,0.01,-471.00,2456.00,15980,20240403,-51.25,6800,20250411,14.56,11880,-34.43,20250211,6800,14.56,20250411,15470,-49.64,20240419,6800,14.56,20250411,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250414,111202,57,100.00,KONEX,,,N,N,N,N, ,N,7600,100,2,1.33,122950,16,0.51,7600,7950,7600,8620,6380,7500,7684.38,0.00,0,0,8100,7800,7300,7000,6500,7550,6750,17,1120,500,4500,10,1,3449454,262,-16.14,3.09,12,0.00,-471.00,2456.00,15980,20240403,-52.44,6800,20250411,11.76,11880,-36.03,20250211,6800,11.76,20250411,15470,-50.87,20240419,6800,11.76,20250411,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250414,101204,57,100.00,KONEX,,,N,N,N,N, ,N,7600,100,2,1.33,122950,16,0.51,7600,7950,7600,8620,6380,7500,7684.38,0.00,0,0,8100,7800,7300,7000,6500,7550,6750,17,1120,500,4500,10,1,3449454,262,-16.14,3.09,12,0.00,-471.00,2456.00,15980,20240403,-52.44,6800,20250411,11.76,11880,-36.03,20250211,6800,11.76,20250411,15470,-50.87,20240419,6800,11.76,20250411,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250414,091206,57,100.00,KONEX,,,N,N,N,N, ,N,7500,0,3,0.00,0,0,0.00,0,0,0,8620,6380,7500,0.00,0.00,0,0,8100,7800,7300,7000,6500,7550,6750,17,1120,500,4500,10,1,3449454,259,-15.92,3.05,12,0.00,-471.00,2456.00,15980,20240403,-53.07,6800,20250411,10.29,11880,-36.87,20250211,6800,10.29,20250411,15470,-51.52,20240419,6800,10.29,20250411,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250411,161152,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7500,-460,5,-5.78,22390840,3167,0.00,7600,7600,6800,9150,6770,7960,7070.05,0.00,0,0,7960,7960,7960,7960,7960,7960,7960,17,1190,500,4770,10,1,3449454,259,-15.92,3.05,12,0.09,-471.00,2456.00,16500,20240401,-54.55,6800,20250411,10.29,11880,-36.87,20250211,6800,10.29,20250411,15470,-51.52,20240419,6800,10.29,20250411,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250411,151204,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7500,-460,5,-5.78,22390840,3167,0.00,7600,7600,6800,9150,6770,7960,7070.05,0.00,0,0,7960,7960,7960,7960,7960,7960,7960,17,1190,500,4770,10,1,3449454,259,-15.92,3.05,12,0.09,-471.00,2456.00,16500,20240401,-54.55,6800,20250411,10.29,11880,-36.87,20250211,6800,10.29,20250411,15470,-51.52,20240419,6800,10.29,20250411,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250411,141201,57,100.00,KONEX,신저가,,N,N,N,N, ,N,7500,-460,5,-5.78,22390840,3167,0.00,7600,7600,6800,9150,6770,7960,7070.05,0.00,0,0,7960,7960,7960,7960,7960,7960,7960,17,1190,500,4770,10,1,3449454,259,-15.92,3.05,12,0.09,-471.00,2456.00,16500,20240401,-54.55,6800,20250411,10.29,11880,-36.87,20250211,6800,10.29,20250411,15470,-51.52,20240419,6800,10.29,20250411,0.00,Y,403360,500,17 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 161158 57 100.00 KONEX N N N N N 7740 240 2 3.20 3958140 527 16.64 7600 7950 7500 8620 6380 7500 7510.70 0.00 0 0 8100 7800 7300 7000 6500 7550 6750 17 1120 500 4500 10 1 3449454 267 -16.43 3.15 12 0.02 -471.00 2456.00 15980 20240403 -51.56 6800 20250411 13.82 11880 -34.85 20250211 6800 13.82 20250411 15470 -49.97 20240419 6800 13.82 20250411 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
3 20250414 151208 57 100.00 KONEX N N N N N 7740 240 2 3.20 3958140 527 16.64 7600 7950 7500 8620 6380 7500 7510.70 0.00 0 0 8100 7800 7300 7000 6500 7550 6750 17 1120 500 4500 10 1 3449454 267 -16.43 3.15 12 0.02 -471.00 2456.00 15980 20240403 -51.56 6800 20250411 13.82 11880 -34.85 20250211 6800 13.82 20250411 15470 -49.97 20240419 6800 13.82 20250411 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
4 20250414 141208 57 100.00 KONEX N N N N N 7740 240 2 3.20 3958140 527 16.64 7600 7950 7500 8620 6380 7500 7510.70 0.00 0 0 8100 7800 7300 7000 6500 7550 6750 17 1120 500 4500 10 1 3449454 267 -16.43 3.15 12 0.02 -471.00 2456.00 15980 20240403 -51.56 6800 20250411 13.82 11880 -34.85 20250211 6800 13.82 20250411 15470 -49.97 20240419 6800 13.82 20250411 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
5 20250414 131205 57 100.00 KONEX N N N N N 7740 240 2 3.20 3958140 527 16.64 7600 7950 7500 8620 6380 7500 7510.70 0.00 0 0 8100 7800 7300 7000 6500 7550 6750 17 1120 500 4500 10 1 3449454 267 -16.43 3.15 12 0.02 -471.00 2456.00 15980 20240403 -51.56 6800 20250411 13.82 11880 -34.85 20250211 6800 13.82 20250411 15470 -49.97 20240419 6800 13.82 20250411 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
6 20250414 121209 57 100.00 KONEX N N N N N 7790 290 2 3.87 3880740 517 16.32 7600 7950 7500 8620 6380 7500 7506.27 0.00 0 0 8100 7800 7300 7000 6500 7550 6750 17 1120 500 4500 10 1 3449454 269 -16.54 3.17 12 0.01 -471.00 2456.00 15980 20240403 -51.25 6800 20250411 14.56 11880 -34.43 20250211 6800 14.56 20250411 15470 -49.64 20240419 6800 14.56 20250411 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
7 20250414 111202 57 100.00 KONEX N N N N N 7600 100 2 1.33 122950 16 0.51 7600 7950 7600 8620 6380 7500 7684.38 0.00 0 0 8100 7800 7300 7000 6500 7550 6750 17 1120 500 4500 10 1 3449454 262 -16.14 3.09 12 0.00 -471.00 2456.00 15980 20240403 -52.44 6800 20250411 11.76 11880 -36.03 20250211 6800 11.76 20250411 15470 -50.87 20240419 6800 11.76 20250411 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
8 20250414 101204 57 100.00 KONEX N N N N N 7600 100 2 1.33 122950 16 0.51 7600 7950 7600 8620 6380 7500 7684.38 0.00 0 0 8100 7800 7300 7000 6500 7550 6750 17 1120 500 4500 10 1 3449454 262 -16.14 3.09 12 0.00 -471.00 2456.00 15980 20240403 -52.44 6800 20250411 11.76 11880 -36.03 20250211 6800 11.76 20250411 15470 -50.87 20240419 6800 11.76 20250411 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
9 20250414 091206 57 100.00 KONEX N N N N N 7500 0 3 0.00 0 0 0.00 0 0 0 8620 6380 7500 0.00 0.00 0 0 8100 7800 7300 7000 6500 7550 6750 17 1120 500 4500 10 1 3449454 259 -15.92 3.05 12 0.00 -471.00 2456.00 15980 20240403 -53.07 6800 20250411 10.29 11880 -36.87 20250211 6800 10.29 20250411 15470 -51.52 20240419 6800 10.29 20250411 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
10 20250411 161152 57 100.00 KONEX 신저가 N N N N N 7500 -460 5 -5.78 22390840 3167 0.00 7600 7600 6800 9150 6770 7960 7070.05 0.00 0 0 7960 7960 7960 7960 7960 7960 7960 17 1190 500 4770 10 1 3449454 259 -15.92 3.05 12 0.09 -471.00 2456.00 16500 20240401 -54.55 6800 20250411 10.29 11880 -36.87 20250211 6800 10.29 20250411 15470 -51.52 20240419 6800 10.29 20250411 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
11 20250411 151204 57 100.00 KONEX 신저가 N N N N N 7500 -460 5 -5.78 22390840 3167 0.00 7600 7600 6800 9150 6770 7960 7070.05 0.00 0 0 7960 7960 7960 7960 7960 7960 7960 17 1190 500 4770 10 1 3449454 259 -15.92 3.05 12 0.09 -471.00 2456.00 16500 20240401 -54.55 6800 20250411 10.29 11880 -36.87 20250211 6800 10.29 20250411 15470 -51.52 20240419 6800 10.29 20250411 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
12 20250411 141201 57 100.00 KONEX 신저가 N N N N N 7500 -460 5 -5.78 22390840 3167 0.00 7600 7600 6800 9150 6770 7960 7070.05 0.00 0 0 7960 7960 7960 7960 7960 7960 7960 17 1190 500 4770 10 1 3449454 259 -15.92 3.05 12 0.09 -471.00 2456.00 16500 20240401 -54.55 6800 20250411 10.29 11880 -36.87 20250211 6800 10.29 20250411 15470 -51.52 20240419 6800 10.29 20250411 0.00 Y 403360 500 17 억 0 N N 0 N 00 N