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
446440/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
20250414,161223,57,100.00,KONEX,,,N,N,N,N, ,N,11300,-190,5,-1.65,16657540,1659,1036.88,10500,11490,10010,13210,9770,11490,10040.71,0.00,0,0,11916,11702,11276,11062,10636,11810,11170,12,1720,500,7120,10,1,2306879,261,-19.76,38.18,12,0.07,-572.00,296.00,16500,20241209,-31.52,8110,20240802,39.33,15490,-27.05,20250102,9800,15.31,20250324,16500,-31.52,20241209,8110,39.33,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250414,151234,57,100.00,KONEX,,,N,N,N,N, ,N,11490,0,3,0.00,16646240,1658,1036.25,10500,11490,10010,13210,9770,11490,10039.95,0.00,0,0,11916,11702,11276,11062,10636,11810,11170,12,1720,500,7120,10,1,2306879,265,-20.09,38.82,12,0.07,-572.00,296.00,16500,20241209,-30.36,8110,20240802,41.68,15490,-25.82,20250102,9800,17.24,20250324,16500,-30.36,20241209,8110,41.68,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250414,141234,57,100.00,KONEX,,,N,N,N,N, ,N,10020,-1470,5,-12.79,16437150,1639,1024.38,10500,10500,10010,13210,9770,11490,10028.77,0.00,0,0,11916,11702,11276,11062,10636,11810,11170,12,1720,500,7120,10,1,2306879,231,-17.52,33.85,12,0.07,-572.00,296.00,16500,20241209,-39.27,8110,20240802,23.55,15490,-35.31,20250102,9800,2.24,20250324,16500,-39.27,20241209,8110,23.55,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250414,131231,57,100.00,KONEX,,,N,N,N,N, ,N,10150,-1340,5,-11.66,967750,95,59.38,10500,10500,10150,13210,9770,11490,10186.84,0.00,0,0,11916,11702,11276,11062,10636,11810,11170,12,1720,500,7120,10,1,2306879,234,-17.74,34.29,12,0.00,-572.00,296.00,16500,20241209,-38.48,8110,20240802,25.15,15490,-34.47,20250102,9800,3.57,20250324,16500,-38.48,20241209,8110,25.15,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250414,121234,57,100.00,KONEX,,,N,N,N,N, ,N,10150,-1340,5,-11.66,967750,95,59.38,10500,10500,10150,13210,9770,11490,10186.84,0.00,0,0,11916,11702,11276,11062,10636,11810,11170,12,1720,500,7120,10,1,2306879,234,-17.74,34.29,12,0.00,-572.00,296.00,16500,20241209,-38.48,8110,20240802,25.15,15490,-34.47,20250102,9800,3.57,20250324,16500,-38.48,20241209,8110,25.15,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250414,111227,57,100.00,KONEX,,,N,N,N,N, ,N,11490,0,3,0.00,0,0,0.00,0,0,0,13210,9770,11490,0.00,0.00,0,0,11916,11702,11276,11062,10636,11810,11170,12,1720,500,7120,10,1,2306879,265,-20.09,38.82,12,0.00,-572.00,296.00,16500,20241209,-30.36,8110,20240802,41.68,15490,-25.82,20250102,9800,17.24,20250324,16500,-30.36,20241209,8110,41.68,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250414,101230,57,100.00,KONEX,,,N,N,N,N, ,N,11490,0,3,0.00,0,0,0.00,0,0,0,13210,9770,11490,0.00,0.00,0,0,11916,11702,11276,11062,10636,11810,11170,12,1720,500,7120,10,1,2306879,265,-20.09,38.82,12,0.00,-572.00,296.00,16500,20241209,-30.36,8110,20240802,41.68,15490,-25.82,20250102,9800,17.24,20250324,16500,-30.36,20241209,8110,41.68,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250414,091231,57,100.00,KONEX,,,N,N,N,N, ,N,11490,0,3,0.00,0,0,0.00,0,0,0,13210,9770,11490,0.00,0.00,0,0,11916,11702,11276,11062,10636,11810,11170,12,1720,500,7120,10,1,2306879,265,-20.09,38.82,12,0.00,-572.00,296.00,16500,20241209,-30.36,8110,20240802,41.68,15490,-25.82,20250102,9800,17.24,20250324,16500,-30.36,20241209,8110,41.68,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250411,161217,57,100.00,KONEX,,,N,N,N,N, ,N,11490,300,2,2.68,1756260,160,190.48,10850,11490,10850,12860,9520,11190,10976.62,0.00,0,0,11983,11586,10793,10396,9603,11785,10595,12,1670,500,6930,10,1,2306879,265,-20.09,38.82,12,0.01,-572.00,296.00,16500,20241209,-30.36,8110,20240802,41.68,15490,-25.82,20250102,9800,17.24,20250324,16500,-30.36,20241209,8110,41.68,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250411,151229,57,100.00,KONEX,,,N,N,N,N, ,N,11490,300,2,2.68,1756260,160,190.48,10850,11490,10850,12860,9520,11190,10976.62,0.00,0,0,11983,11586,10793,10396,9603,11785,10595,12,1670,500,6930,10,1,2306879,265,-20.09,38.82,12,0.01,-572.00,296.00,16500,20241209,-30.36,8110,20240802,41.68,15490,-25.82,20250102,9800,17.24,20250324,16500,-30.36,20241209,8110,41.68,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250411,141227,57,100.00,KONEX,,,N,N,N,N, ,N,11490,300,2,2.68,1756260,160,190.48,10850,11490,10850,12860,9520,11190,10976.62,0.00,0,0,11983,11586,10793,10396,9603,11785,10595,12,1670,500,6930,10,1,2306879,265,-20.09,38.82,12,0.01,-572.00,296.00,16500,20241209,-30.36,8110,20240802,41.68,15490,-25.82,20250102,9800,17.24,20250324,16500,-30.36,20241209,8110,41.68,20240802,0.00,Y,446440,500,11 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 161223 57 100.00 KONEX N N N N N 11300 -190 5 -1.65 16657540 1659 1036.88 10500 11490 10010 13210 9770 11490 10040.71 0.00 0 0 11916 11702 11276 11062 10636 11810 11170 12 1720 500 7120 10 1 2306879 261 -19.76 38.18 12 0.07 -572.00 296.00 16500 20241209 -31.52 8110 20240802 39.33 15490 -27.05 20250102 9800 15.31 20250324 16500 -31.52 20241209 8110 39.33 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
3 20250414 151234 57 100.00 KONEX N N N N N 11490 0 3 0.00 16646240 1658 1036.25 10500 11490 10010 13210 9770 11490 10039.95 0.00 0 0 11916 11702 11276 11062 10636 11810 11170 12 1720 500 7120 10 1 2306879 265 -20.09 38.82 12 0.07 -572.00 296.00 16500 20241209 -30.36 8110 20240802 41.68 15490 -25.82 20250102 9800 17.24 20250324 16500 -30.36 20241209 8110 41.68 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
4 20250414 141234 57 100.00 KONEX N N N N N 10020 -1470 5 -12.79 16437150 1639 1024.38 10500 10500 10010 13210 9770 11490 10028.77 0.00 0 0 11916 11702 11276 11062 10636 11810 11170 12 1720 500 7120 10 1 2306879 231 -17.52 33.85 12 0.07 -572.00 296.00 16500 20241209 -39.27 8110 20240802 23.55 15490 -35.31 20250102 9800 2.24 20250324 16500 -39.27 20241209 8110 23.55 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
5 20250414 131231 57 100.00 KONEX N N N N N 10150 -1340 5 -11.66 967750 95 59.38 10500 10500 10150 13210 9770 11490 10186.84 0.00 0 0 11916 11702 11276 11062 10636 11810 11170 12 1720 500 7120 10 1 2306879 234 -17.74 34.29 12 0.00 -572.00 296.00 16500 20241209 -38.48 8110 20240802 25.15 15490 -34.47 20250102 9800 3.57 20250324 16500 -38.48 20241209 8110 25.15 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
6 20250414 121234 57 100.00 KONEX N N N N N 10150 -1340 5 -11.66 967750 95 59.38 10500 10500 10150 13210 9770 11490 10186.84 0.00 0 0 11916 11702 11276 11062 10636 11810 11170 12 1720 500 7120 10 1 2306879 234 -17.74 34.29 12 0.00 -572.00 296.00 16500 20241209 -38.48 8110 20240802 25.15 15490 -34.47 20250102 9800 3.57 20250324 16500 -38.48 20241209 8110 25.15 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
7 20250414 111227 57 100.00 KONEX N N N N N 11490 0 3 0.00 0 0 0.00 0 0 0 13210 9770 11490 0.00 0.00 0 0 11916 11702 11276 11062 10636 11810 11170 12 1720 500 7120 10 1 2306879 265 -20.09 38.82 12 0.00 -572.00 296.00 16500 20241209 -30.36 8110 20240802 41.68 15490 -25.82 20250102 9800 17.24 20250324 16500 -30.36 20241209 8110 41.68 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
8 20250414 101230 57 100.00 KONEX N N N N N 11490 0 3 0.00 0 0 0.00 0 0 0 13210 9770 11490 0.00 0.00 0 0 11916 11702 11276 11062 10636 11810 11170 12 1720 500 7120 10 1 2306879 265 -20.09 38.82 12 0.00 -572.00 296.00 16500 20241209 -30.36 8110 20240802 41.68 15490 -25.82 20250102 9800 17.24 20250324 16500 -30.36 20241209 8110 41.68 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
9 20250414 091231 57 100.00 KONEX N N N N N 11490 0 3 0.00 0 0 0.00 0 0 0 13210 9770 11490 0.00 0.00 0 0 11916 11702 11276 11062 10636 11810 11170 12 1720 500 7120 10 1 2306879 265 -20.09 38.82 12 0.00 -572.00 296.00 16500 20241209 -30.36 8110 20240802 41.68 15490 -25.82 20250102 9800 17.24 20250324 16500 -30.36 20241209 8110 41.68 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
10 20250411 161217 57 100.00 KONEX N N N N N 11490 300 2 2.68 1756260 160 190.48 10850 11490 10850 12860 9520 11190 10976.62 0.00 0 0 11983 11586 10793 10396 9603 11785 10595 12 1670 500 6930 10 1 2306879 265 -20.09 38.82 12 0.01 -572.00 296.00 16500 20241209 -30.36 8110 20240802 41.68 15490 -25.82 20250102 9800 17.24 20250324 16500 -30.36 20241209 8110 41.68 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
11 20250411 151229 57 100.00 KONEX N N N N N 11490 300 2 2.68 1756260 160 190.48 10850 11490 10850 12860 9520 11190 10976.62 0.00 0 0 11983 11586 10793 10396 9603 11785 10595 12 1670 500 6930 10 1 2306879 265 -20.09 38.82 12 0.01 -572.00 296.00 16500 20241209 -30.36 8110 20240802 41.68 15490 -25.82 20250102 9800 17.24 20250324 16500 -30.36 20241209 8110 41.68 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
12 20250411 141227 57 100.00 KONEX N N N N N 11490 300 2 2.68 1756260 160 190.48 10850 11490 10850 12860 9520 11190 10976.62 0.00 0 0 11983 11586 10793 10396 9603 11785 10595 12 1670 500 6930 10 1 2306879 265 -20.09 38.82 12 0.01 -572.00 296.00 16500 20241209 -30.36 8110 20240802 41.68 15490 -25.82 20250102 9800 17.24 20250324 16500 -30.36 20241209 8110 41.68 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N