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
413300/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
20250414,161202,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,19140,19,475.00,1140,1140,1000,1150,850,1000,1007.37,0.00,0,0,1186,1092,1046,952,906,1070,930,7,150,500,600,1,1,1351515,14,-3.05,1.21,12,0.00,-328.00,825.00,3320,20240523,-69.88,450,20241220,122.22,1259,-20.57,20250331,648,54.32,20250102,3320,-69.88,20240523,450,122.22,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250414,151212,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,6140,6,150.00,1140,1140,1000,1150,850,1000,1023.33,0.00,0,0,1186,1092,1046,952,906,1070,930,7,150,500,600,1,1,1351515,14,-3.05,1.21,12,0.00,-328.00,825.00,3320,20240523,-69.88,450,20241220,122.22,1259,-20.57,20250331,648,54.32,20250102,3320,-69.88,20240523,450,122.22,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250414,141212,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,6140,6,150.00,1140,1140,1000,1150,850,1000,1023.33,0.00,0,0,1186,1092,1046,952,906,1070,930,7,150,500,600,1,1,1351515,14,-3.05,1.21,12,0.00,-328.00,825.00,3320,20240523,-69.88,450,20241220,122.22,1259,-20.57,20250331,648,54.32,20250102,3320,-69.88,20240523,450,122.22,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250414,131209,57,100.00,KONEX,,,N,N,N,N, ,N,1140,140,2,14.00,1140,1,25.00,1140,1140,1140,1150,850,1000,1140.00,0.00,0,0,1186,1092,1046,952,906,1070,930,7,150,500,600,1,1,1351515,15,-3.48,1.38,12,0.00,-328.00,825.00,3320,20240523,-65.66,450,20241220,153.33,1259,-9.45,20250331,648,75.93,20250102,3320,-65.66,20240523,450,153.33,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250414,121213,57,100.00,KONEX,,,N,N,N,N, ,N,1140,140,2,14.00,1140,1,25.00,1140,1140,1140,1150,850,1000,1140.00,0.00,0,0,1186,1092,1046,952,906,1070,930,7,150,500,600,1,1,1351515,15,-3.48,1.38,12,0.00,-328.00,825.00,3320,20240523,-65.66,450,20241220,153.33,1259,-9.45,20250331,648,75.93,20250102,3320,-65.66,20240523,450,153.33,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250414,111206,57,100.00,KONEX,,,N,N,N,N, ,N,1140,140,2,14.00,1140,1,25.00,1140,1140,1140,1150,850,1000,1140.00,0.00,0,0,1186,1092,1046,952,906,1070,930,7,150,500,600,1,1,1351515,15,-3.48,1.38,12,0.00,-328.00,825.00,3320,20240523,-65.66,450,20241220,153.33,1259,-9.45,20250331,648,75.93,20250102,3320,-65.66,20240523,450,153.33,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250414,101208,57,100.00,KONEX,,,N,N,N,N, ,N,1140,140,2,14.00,1140,1,25.00,1140,1140,1140,1150,850,1000,1140.00,0.00,0,0,1186,1092,1046,952,906,1070,930,7,150,500,600,1,1,1351515,15,-3.48,1.38,12,0.00,-328.00,825.00,3320,20240523,-65.66,450,20241220,153.33,1259,-9.45,20250331,648,75.93,20250102,3320,-65.66,20240523,450,153.33,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250414,091210,57,100.00,KONEX,,,N,N,N,N, ,N,1140,140,2,14.00,1140,1,25.00,1140,1140,1140,1150,850,1000,1140.00,0.00,0,0,1186,1092,1046,952,906,1070,930,7,150,500,600,1,1,1351515,15,-3.48,1.38,12,0.00,-328.00,825.00,3320,20240523,-65.66,450,20241220,153.33,1259,-9.45,20250331,648,75.93,20250102,3320,-65.66,20240523,450,153.33,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250411,161156,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,4420,4,0.11,1140,1140,1000,1150,850,1000,1105.00,0.00,0,0,1293,1146,998,851,703,1072,777,7,150,500,600,1,1,1351515,14,-3.05,1.21,12,0.00,-328.00,825.00,3320,20240523,-69.88,450,20241220,122.22,1259,-20.57,20250331,648,54.32,20250102,3320,-69.88,20240523,450,122.22,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250411,151208,57,100.00,KONEX,,,N,N,N,N, ,N,1140,140,2,14.00,3420,3,0.09,1140,1140,1140,1150,850,1000,1140.00,0.00,0,0,1293,1146,998,851,703,1072,777,7,150,500,600,1,1,1351515,15,-3.48,1.38,12,0.00,-328.00,825.00,3320,20240523,-65.66,450,20241220,153.33,1259,-9.45,20250331,648,75.93,20250102,3320,-65.66,20240523,450,153.33,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N
20250411,141205,57,100.00,KONEX,,,N,N,N,N, ,N,1140,140,2,14.00,3420,3,0.09,1140,1140,1140,1150,850,1000,1140.00,0.00,0,0,1293,1146,998,851,703,1072,777,7,150,500,600,1,1,1351515,15,-3.48,1.38,12,0.00,-328.00,825.00,3320,20240523,-65.66,450,20241220,153.33,1259,-9.45,20250331,648,75.93,20250102,3320,-65.66,20240523,450,153.33,20241220,0.00,Y,413300,500,6 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 161202 57 100.00 KONEX N N N N N 1000 0 3 0.00 19140 19 475.00 1140 1140 1000 1150 850 1000 1007.37 0.00 0 0 1186 1092 1046 952 906 1070 930 7 150 500 600 1 1 1351515 14 -3.05 1.21 12 0.00 -328.00 825.00 3320 20240523 -69.88 450 20241220 122.22 1259 -20.57 20250331 648 54.32 20250102 3320 -69.88 20240523 450 122.22 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
3 20250414 151212 57 100.00 KONEX N N N N N 1000 0 3 0.00 6140 6 150.00 1140 1140 1000 1150 850 1000 1023.33 0.00 0 0 1186 1092 1046 952 906 1070 930 7 150 500 600 1 1 1351515 14 -3.05 1.21 12 0.00 -328.00 825.00 3320 20240523 -69.88 450 20241220 122.22 1259 -20.57 20250331 648 54.32 20250102 3320 -69.88 20240523 450 122.22 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
4 20250414 141212 57 100.00 KONEX N N N N N 1000 0 3 0.00 6140 6 150.00 1140 1140 1000 1150 850 1000 1023.33 0.00 0 0 1186 1092 1046 952 906 1070 930 7 150 500 600 1 1 1351515 14 -3.05 1.21 12 0.00 -328.00 825.00 3320 20240523 -69.88 450 20241220 122.22 1259 -20.57 20250331 648 54.32 20250102 3320 -69.88 20240523 450 122.22 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
5 20250414 131209 57 100.00 KONEX N N N N N 1140 140 2 14.00 1140 1 25.00 1140 1140 1140 1150 850 1000 1140.00 0.00 0 0 1186 1092 1046 952 906 1070 930 7 150 500 600 1 1 1351515 15 -3.48 1.38 12 0.00 -328.00 825.00 3320 20240523 -65.66 450 20241220 153.33 1259 -9.45 20250331 648 75.93 20250102 3320 -65.66 20240523 450 153.33 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
6 20250414 121213 57 100.00 KONEX N N N N N 1140 140 2 14.00 1140 1 25.00 1140 1140 1140 1150 850 1000 1140.00 0.00 0 0 1186 1092 1046 952 906 1070 930 7 150 500 600 1 1 1351515 15 -3.48 1.38 12 0.00 -328.00 825.00 3320 20240523 -65.66 450 20241220 153.33 1259 -9.45 20250331 648 75.93 20250102 3320 -65.66 20240523 450 153.33 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
7 20250414 111206 57 100.00 KONEX N N N N N 1140 140 2 14.00 1140 1 25.00 1140 1140 1140 1150 850 1000 1140.00 0.00 0 0 1186 1092 1046 952 906 1070 930 7 150 500 600 1 1 1351515 15 -3.48 1.38 12 0.00 -328.00 825.00 3320 20240523 -65.66 450 20241220 153.33 1259 -9.45 20250331 648 75.93 20250102 3320 -65.66 20240523 450 153.33 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
8 20250414 101208 57 100.00 KONEX N N N N N 1140 140 2 14.00 1140 1 25.00 1140 1140 1140 1150 850 1000 1140.00 0.00 0 0 1186 1092 1046 952 906 1070 930 7 150 500 600 1 1 1351515 15 -3.48 1.38 12 0.00 -328.00 825.00 3320 20240523 -65.66 450 20241220 153.33 1259 -9.45 20250331 648 75.93 20250102 3320 -65.66 20240523 450 153.33 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
9 20250414 091210 57 100.00 KONEX N N N N N 1140 140 2 14.00 1140 1 25.00 1140 1140 1140 1150 850 1000 1140.00 0.00 0 0 1186 1092 1046 952 906 1070 930 7 150 500 600 1 1 1351515 15 -3.48 1.38 12 0.00 -328.00 825.00 3320 20240523 -65.66 450 20241220 153.33 1259 -9.45 20250331 648 75.93 20250102 3320 -65.66 20240523 450 153.33 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
10 20250411 161156 57 100.00 KONEX N N N N N 1000 0 3 0.00 4420 4 0.11 1140 1140 1000 1150 850 1000 1105.00 0.00 0 0 1293 1146 998 851 703 1072 777 7 150 500 600 1 1 1351515 14 -3.05 1.21 12 0.00 -328.00 825.00 3320 20240523 -69.88 450 20241220 122.22 1259 -20.57 20250331 648 54.32 20250102 3320 -69.88 20240523 450 122.22 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
11 20250411 151208 57 100.00 KONEX N N N N N 1140 140 2 14.00 3420 3 0.09 1140 1140 1140 1150 850 1000 1140.00 0.00 0 0 1293 1146 998 851 703 1072 777 7 150 500 600 1 1 1351515 15 -3.48 1.38 12 0.00 -328.00 825.00 3320 20240523 -65.66 450 20241220 153.33 1259 -9.45 20250331 648 75.93 20250102 3320 -65.66 20240523 450 153.33 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N
12 20250411 141205 57 100.00 KONEX N N N N N 1140 140 2 14.00 3420 3 0.09 1140 1140 1140 1150 850 1000 1140.00 0.00 0 0 1293 1146 998 851 703 1072 777 7 150 500 600 1 1 1351515 15 -3.48 1.38 12 0.00 -328.00 825.00 3320 20240523 -65.66 450 20241220 153.33 1259 -9.45 20250331 648 75.93 20250102 3320 -65.66 20240523 450 153.33 20241220 0.00 Y 413300 500 6 억 0 N N 0 N 00 N