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
456700/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
20250414,161238,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,25000,20240402,-42.00,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240415,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250414,151249,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,25000,20240402,-42.00,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240415,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250414,141249,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,25000,20240402,-42.00,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240415,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250414,131246,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,25000,20240402,-42.00,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240415,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250414,121249,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,25000,20240402,-42.00,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240415,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250414,111242,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,25000,20240402,-42.00,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240415,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250414,101245,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,25000,20240402,-42.00,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240415,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250414,091246,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,25000,20240402,-42.00,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240415,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250411,161232,57,100.00,KONEX,신저가,,N,N,N,N, ,N,14500,-500,5,-3.33,1450000,100,0.00,14500,14500,14500,17250,12750,15000,14500.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,131,-9.09,0.84,12,0.01,-1595.00,17190.00,25000,20240401,-42.00,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240411,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250411,151244,57,100.00,KONEX,신저가,,N,N,N,N, ,N,14500,-500,5,-3.33,1450000,100,0.00,14500,14500,14500,17250,12750,15000,14500.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,131,-9.09,0.84,12,0.01,-1595.00,17190.00,25000,20240401,-42.00,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240411,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250411,141242,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240401,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,23550,-36.31,20240411,15000,0.00,20250310,0.00,Y,456700,500,4 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 161238 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 25000 20240402 -42.00 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240415 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
3 20250414 151249 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 25000 20240402 -42.00 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240415 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
4 20250414 141249 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 25000 20240402 -42.00 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240415 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
5 20250414 131246 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 25000 20240402 -42.00 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240415 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
6 20250414 121249 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 25000 20240402 -42.00 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240415 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
7 20250414 111242 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 25000 20240402 -42.00 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240415 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
8 20250414 101245 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 25000 20240402 -42.00 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240415 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
9 20250414 091246 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 25000 20240402 -42.00 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240415 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
10 20250411 161232 57 100.00 KONEX 신저가 N N N N N 14500 -500 5 -3.33 1450000 100 0.00 14500 14500 14500 17250 12750 15000 14500.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 9600 10 1 900000 131 -9.09 0.84 12 0.01 -1595.00 17190.00 25000 20240401 -42.00 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240411 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
11 20250411 151244 57 100.00 KONEX 신저가 N N N N N 14500 -500 5 -3.33 1450000 100 0.00 14500 14500 14500 17250 12750 15000 14500.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 9600 10 1 900000 131 -9.09 0.84 12 0.01 -1595.00 17190.00 25000 20240401 -42.00 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240411 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
12 20250411 141242 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 9600 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240401 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 23550 -36.31 20240411 15000 0.00 20250310 0.00 Y 456700 500 4 억 0 N N 0 N 00 N