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
447690/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
20250414,161224,57,100.00,KONEX,,,N,N,N,N, ,N,3440,25,2,0.73,3440,1,50.00,3440,3440,3440,3925,2905,3415,3440.00,0.00,0,0,3628,3521,3308,3201,2988,3575,3255,13,510,500,2040,5,1,2630256,90,-2.88,-3.20,12,0.00,-1196.00,-1076.00,4165,20240614,-17.41,2350,20240423,46.38,4025,-14.53,20250311,2505,37.33,20250225,4165,-17.41,20240614,2350,46.38,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250414,151235,57,100.00,KONEX,,,N,N,N,N, ,N,3440,25,2,0.73,3440,1,50.00,3440,3440,3440,3925,2905,3415,3440.00,0.00,0,0,3628,3521,3308,3201,2988,3575,3255,13,510,500,2040,5,1,2630256,90,-2.88,-3.20,12,0.00,-1196.00,-1076.00,4165,20240614,-17.41,2350,20240423,46.38,4025,-14.53,20250311,2505,37.33,20250225,4165,-17.41,20240614,2350,46.38,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250414,141235,57,100.00,KONEX,,,N,N,N,N, ,N,3440,25,2,0.73,3440,1,50.00,3440,3440,3440,3925,2905,3415,3440.00,0.00,0,0,3628,3521,3308,3201,2988,3575,3255,13,510,500,2040,5,1,2630256,90,-2.88,-3.20,12,0.00,-1196.00,-1076.00,4165,20240614,-17.41,2350,20240423,46.38,4025,-14.53,20250311,2505,37.33,20250225,4165,-17.41,20240614,2350,46.38,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250414,131232,57,100.00,KONEX,,,N,N,N,N, ,N,3440,25,2,0.73,3440,1,50.00,3440,3440,3440,3925,2905,3415,3440.00,0.00,0,0,3628,3521,3308,3201,2988,3575,3255,13,510,500,2040,5,1,2630256,90,-2.88,-3.20,12,0.00,-1196.00,-1076.00,4165,20240614,-17.41,2350,20240423,46.38,4025,-14.53,20250311,2505,37.33,20250225,4165,-17.41,20240614,2350,46.38,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250414,121236,57,100.00,KONEX,,,N,N,N,N, ,N,3440,25,2,0.73,3440,1,50.00,3440,3440,3440,3925,2905,3415,3440.00,0.00,0,0,3628,3521,3308,3201,2988,3575,3255,13,510,500,2040,5,1,2630256,90,-2.88,-3.20,12,0.00,-1196.00,-1076.00,4165,20240614,-17.41,2350,20240423,46.38,4025,-14.53,20250311,2505,37.33,20250225,4165,-17.41,20240614,2350,46.38,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250414,111228,57,100.00,KONEX,,,N,N,N,N, ,N,3440,25,2,0.73,3440,1,50.00,3440,3440,3440,3925,2905,3415,3440.00,0.00,0,0,3628,3521,3308,3201,2988,3575,3255,13,510,500,2040,5,1,2630256,90,-2.88,-3.20,12,0.00,-1196.00,-1076.00,4165,20240614,-17.41,2350,20240423,46.38,4025,-14.53,20250311,2505,37.33,20250225,4165,-17.41,20240614,2350,46.38,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250414,101231,57,100.00,KONEX,,,N,N,N,N, ,N,3440,25,2,0.73,3440,1,50.00,3440,3440,3440,3925,2905,3415,3440.00,0.00,0,0,3628,3521,3308,3201,2988,3575,3255,13,510,500,2040,5,1,2630256,90,-2.88,-3.20,12,0.00,-1196.00,-1076.00,4165,20240614,-17.41,2350,20240423,46.38,4025,-14.53,20250311,2505,37.33,20250225,4165,-17.41,20240614,2350,46.38,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250414,091233,57,100.00,KONEX,,,N,N,N,N, ,N,3440,25,2,0.73,3440,1,50.00,3440,3440,3440,3925,2905,3415,3440.00,0.00,0,0,3628,3521,3308,3201,2988,3575,3255,13,510,500,2040,5,1,2630256,90,-2.88,-3.20,12,0.00,-1196.00,-1076.00,4165,20240614,-17.41,2350,20240423,46.38,4025,-14.53,20250311,2505,37.33,20250225,4165,-17.41,20240614,2350,46.38,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250411,161218,57,100.00,KONEX,,,N,N,N,N, ,N,3415,150,2,4.59,6510,2,0.04,3095,3415,3095,3750,2780,3265,3255.00,0.00,0,0,3721,3492,3211,2982,2701,3352,2842,13,485,500,1950,5,1,2630256,90,-2.86,-3.17,12,0.00,-1196.00,-1076.00,4165,20240614,-18.01,2350,20240423,45.32,4025,-15.16,20250311,2505,36.33,20250225,4165,-18.01,20240614,2350,45.32,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250411,151230,57,100.00,KONEX,,,N,N,N,N, ,N,3415,150,2,4.59,6510,2,0.04,3095,3415,3095,3750,2780,3265,3255.00,0.00,0,0,3721,3492,3211,2982,2701,3352,2842,13,485,500,1950,5,1,2630256,90,-2.86,-3.17,12,0.00,-1196.00,-1076.00,4165,20240614,-18.01,2350,20240423,45.32,4025,-15.16,20250311,2505,36.33,20250225,4165,-18.01,20240614,2350,45.32,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250411,141228,57,100.00,KONEX,,,N,N,N,N, ,N,3415,150,2,4.59,6510,2,0.04,3095,3415,3095,3750,2780,3265,3255.00,0.00,0,0,3721,3492,3211,2982,2701,3352,2842,13,485,500,1950,5,1,2630256,90,-2.86,-3.17,12,0.00,-1196.00,-1076.00,4165,20240614,-18.01,2350,20240423,45.32,4025,-15.16,20250311,2505,36.33,20250225,4165,-18.01,20240614,2350,45.32,20240423,0.00,Y,447690,500,13 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 161224 57 100.00 KONEX N N N N N 3440 25 2 0.73 3440 1 50.00 3440 3440 3440 3925 2905 3415 3440.00 0.00 0 0 3628 3521 3308 3201 2988 3575 3255 13 510 500 2040 5 1 2630256 90 -2.88 -3.20 12 0.00 -1196.00 -1076.00 4165 20240614 -17.41 2350 20240423 46.38 4025 -14.53 20250311 2505 37.33 20250225 4165 -17.41 20240614 2350 46.38 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
3 20250414 151235 57 100.00 KONEX N N N N N 3440 25 2 0.73 3440 1 50.00 3440 3440 3440 3925 2905 3415 3440.00 0.00 0 0 3628 3521 3308 3201 2988 3575 3255 13 510 500 2040 5 1 2630256 90 -2.88 -3.20 12 0.00 -1196.00 -1076.00 4165 20240614 -17.41 2350 20240423 46.38 4025 -14.53 20250311 2505 37.33 20250225 4165 -17.41 20240614 2350 46.38 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
4 20250414 141235 57 100.00 KONEX N N N N N 3440 25 2 0.73 3440 1 50.00 3440 3440 3440 3925 2905 3415 3440.00 0.00 0 0 3628 3521 3308 3201 2988 3575 3255 13 510 500 2040 5 1 2630256 90 -2.88 -3.20 12 0.00 -1196.00 -1076.00 4165 20240614 -17.41 2350 20240423 46.38 4025 -14.53 20250311 2505 37.33 20250225 4165 -17.41 20240614 2350 46.38 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
5 20250414 131232 57 100.00 KONEX N N N N N 3440 25 2 0.73 3440 1 50.00 3440 3440 3440 3925 2905 3415 3440.00 0.00 0 0 3628 3521 3308 3201 2988 3575 3255 13 510 500 2040 5 1 2630256 90 -2.88 -3.20 12 0.00 -1196.00 -1076.00 4165 20240614 -17.41 2350 20240423 46.38 4025 -14.53 20250311 2505 37.33 20250225 4165 -17.41 20240614 2350 46.38 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
6 20250414 121236 57 100.00 KONEX N N N N N 3440 25 2 0.73 3440 1 50.00 3440 3440 3440 3925 2905 3415 3440.00 0.00 0 0 3628 3521 3308 3201 2988 3575 3255 13 510 500 2040 5 1 2630256 90 -2.88 -3.20 12 0.00 -1196.00 -1076.00 4165 20240614 -17.41 2350 20240423 46.38 4025 -14.53 20250311 2505 37.33 20250225 4165 -17.41 20240614 2350 46.38 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
7 20250414 111228 57 100.00 KONEX N N N N N 3440 25 2 0.73 3440 1 50.00 3440 3440 3440 3925 2905 3415 3440.00 0.00 0 0 3628 3521 3308 3201 2988 3575 3255 13 510 500 2040 5 1 2630256 90 -2.88 -3.20 12 0.00 -1196.00 -1076.00 4165 20240614 -17.41 2350 20240423 46.38 4025 -14.53 20250311 2505 37.33 20250225 4165 -17.41 20240614 2350 46.38 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
8 20250414 101231 57 100.00 KONEX N N N N N 3440 25 2 0.73 3440 1 50.00 3440 3440 3440 3925 2905 3415 3440.00 0.00 0 0 3628 3521 3308 3201 2988 3575 3255 13 510 500 2040 5 1 2630256 90 -2.88 -3.20 12 0.00 -1196.00 -1076.00 4165 20240614 -17.41 2350 20240423 46.38 4025 -14.53 20250311 2505 37.33 20250225 4165 -17.41 20240614 2350 46.38 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
9 20250414 091233 57 100.00 KONEX N N N N N 3440 25 2 0.73 3440 1 50.00 3440 3440 3440 3925 2905 3415 3440.00 0.00 0 0 3628 3521 3308 3201 2988 3575 3255 13 510 500 2040 5 1 2630256 90 -2.88 -3.20 12 0.00 -1196.00 -1076.00 4165 20240614 -17.41 2350 20240423 46.38 4025 -14.53 20250311 2505 37.33 20250225 4165 -17.41 20240614 2350 46.38 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
10 20250411 161218 57 100.00 KONEX N N N N N 3415 150 2 4.59 6510 2 0.04 3095 3415 3095 3750 2780 3265 3255.00 0.00 0 0 3721 3492 3211 2982 2701 3352 2842 13 485 500 1950 5 1 2630256 90 -2.86 -3.17 12 0.00 -1196.00 -1076.00 4165 20240614 -18.01 2350 20240423 45.32 4025 -15.16 20250311 2505 36.33 20250225 4165 -18.01 20240614 2350 45.32 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
11 20250411 151230 57 100.00 KONEX N N N N N 3415 150 2 4.59 6510 2 0.04 3095 3415 3095 3750 2780 3265 3255.00 0.00 0 0 3721 3492 3211 2982 2701 3352 2842 13 485 500 1950 5 1 2630256 90 -2.86 -3.17 12 0.00 -1196.00 -1076.00 4165 20240614 -18.01 2350 20240423 45.32 4025 -15.16 20250311 2505 36.33 20250225 4165 -18.01 20240614 2350 45.32 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
12 20250411 141228 57 100.00 KONEX N N N N N 3415 150 2 4.59 6510 2 0.04 3095 3415 3095 3750 2780 3265 3255.00 0.00 0 0 3721 3492 3211 2982 2701 3352 2842 13 485 500 1950 5 1 2630256 90 -2.86 -3.17 12 0.00 -1196.00 -1076.00 4165 20240614 -18.01 2350 20240423 45.32 4025 -15.16 20250311 2505 36.33 20250225 4165 -18.01 20240614 2350 45.32 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N