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
476710/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
20250414,161258,57,100.00,KONEX,,,N,N,N,N, ,N,15800,-200,5,-1.25,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,158,14.40,5.65,12,0.00,1097.00,2798.00,37450,20241107,-57.81,8190,20241126,92.92,21000,-24.76,20250116,16000,-1.25,20250411,37450,-57.81,20241107,8190,92.92,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250414,151309,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,160,14.59,5.72,12,0.00,1097.00,2798.00,37450,20241107,-57.28,8190,20241126,95.36,21000,-23.81,20250116,16000,0.00,20250411,37450,-57.28,20241107,8190,95.36,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250414,141309,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,160,14.59,5.72,12,0.00,1097.00,2798.00,37450,20241107,-57.28,8190,20241126,95.36,21000,-23.81,20250116,16000,0.00,20250411,37450,-57.28,20241107,8190,95.36,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250414,131306,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,160,14.59,5.72,12,0.00,1097.00,2798.00,37450,20241107,-57.28,8190,20241126,95.36,21000,-23.81,20250116,16000,0.00,20250411,37450,-57.28,20241107,8190,95.36,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250414,121309,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,160,14.59,5.72,12,0.00,1097.00,2798.00,37450,20241107,-57.28,8190,20241126,95.36,21000,-23.81,20250116,16000,0.00,20250411,37450,-57.28,20241107,8190,95.36,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250414,111302,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,160,14.59,5.72,12,0.00,1097.00,2798.00,37450,20241107,-57.28,8190,20241126,95.36,21000,-23.81,20250116,16000,0.00,20250411,37450,-57.28,20241107,8190,95.36,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250414,101305,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,160,14.59,5.72,12,0.00,1097.00,2798.00,37450,20241107,-57.28,8190,20241126,95.36,21000,-23.81,20250116,16000,0.00,20250411,37450,-57.28,20241107,8190,95.36,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250414,091306,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,160,14.59,5.72,12,0.00,1097.00,2798.00,37450,20241107,-57.28,8190,20241126,95.36,21000,-23.81,20250116,16000,0.00,20250411,37450,-57.28,20241107,8190,95.36,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250411,161252,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-400,5,-2.44,16000,1,0.00,16000,16000,16000,18860,13940,16400,16000.00,0.00,0,0,16400,16400,16400,16400,16400,16400,16400,1,2460,100,9840,10,1,1000000,160,14.59,5.72,12,0.00,1097.00,2798.00,37450,20241107,-57.28,8190,20241126,95.36,21000,-23.81,20250116,16000,0.00,20250411,37450,-57.28,20241107,8190,95.36,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250411,151304,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-400,5,-2.44,16000,1,0.00,16000,16000,16000,18860,13940,16400,16000.00,0.00,0,0,16400,16400,16400,16400,16400,16400,16400,1,2460,100,9840,10,1,1000000,160,14.59,5.72,12,0.00,1097.00,2798.00,37450,20241107,-57.28,8190,20241126,95.36,21000,-23.81,20250116,16000,0.00,20250411,37450,-57.28,20241107,8190,95.36,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250411,141302,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-400,5,-2.44,16000,1,0.00,16000,16000,16000,18860,13940,16400,16000.00,0.00,0,0,16400,16400,16400,16400,16400,16400,16400,1,2460,100,9840,10,1,1000000,160,14.59,5.72,12,0.00,1097.00,2798.00,37450,20241107,-57.28,8190,20241126,95.36,21000,-23.81,20250116,16000,0.00,20250411,37450,-57.28,20241107,8190,95.36,20241126,0.00,Y,476710,100,1 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 161258 57 100.00 KONEX N N N N N 15800 -200 5 -1.25 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 158 14.40 5.65 12 0.00 1097.00 2798.00 37450 20241107 -57.81 8190 20241126 92.92 21000 -24.76 20250116 16000 -1.25 20250411 37450 -57.81 20241107 8190 92.92 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
3 20250414 151309 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 160 14.59 5.72 12 0.00 1097.00 2798.00 37450 20241107 -57.28 8190 20241126 95.36 21000 -23.81 20250116 16000 0.00 20250411 37450 -57.28 20241107 8190 95.36 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
4 20250414 141309 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 160 14.59 5.72 12 0.00 1097.00 2798.00 37450 20241107 -57.28 8190 20241126 95.36 21000 -23.81 20250116 16000 0.00 20250411 37450 -57.28 20241107 8190 95.36 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
5 20250414 131306 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 160 14.59 5.72 12 0.00 1097.00 2798.00 37450 20241107 -57.28 8190 20241126 95.36 21000 -23.81 20250116 16000 0.00 20250411 37450 -57.28 20241107 8190 95.36 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
6 20250414 121309 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 160 14.59 5.72 12 0.00 1097.00 2798.00 37450 20241107 -57.28 8190 20241126 95.36 21000 -23.81 20250116 16000 0.00 20250411 37450 -57.28 20241107 8190 95.36 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
7 20250414 111302 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 160 14.59 5.72 12 0.00 1097.00 2798.00 37450 20241107 -57.28 8190 20241126 95.36 21000 -23.81 20250116 16000 0.00 20250411 37450 -57.28 20241107 8190 95.36 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
8 20250414 101305 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 160 14.59 5.72 12 0.00 1097.00 2798.00 37450 20241107 -57.28 8190 20241126 95.36 21000 -23.81 20250116 16000 0.00 20250411 37450 -57.28 20241107 8190 95.36 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
9 20250414 091306 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 160 14.59 5.72 12 0.00 1097.00 2798.00 37450 20241107 -57.28 8190 20241126 95.36 21000 -23.81 20250116 16000 0.00 20250411 37450 -57.28 20241107 8190 95.36 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
10 20250411 161252 57 100.00 KONEX N N N N N 16000 -400 5 -2.44 16000 1 0.00 16000 16000 16000 18860 13940 16400 16000.00 0.00 0 0 16400 16400 16400 16400 16400 16400 16400 1 2460 100 9840 10 1 1000000 160 14.59 5.72 12 0.00 1097.00 2798.00 37450 20241107 -57.28 8190 20241126 95.36 21000 -23.81 20250116 16000 0.00 20250411 37450 -57.28 20241107 8190 95.36 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
11 20250411 151304 57 100.00 KONEX N N N N N 16000 -400 5 -2.44 16000 1 0.00 16000 16000 16000 18860 13940 16400 16000.00 0.00 0 0 16400 16400 16400 16400 16400 16400 16400 1 2460 100 9840 10 1 1000000 160 14.59 5.72 12 0.00 1097.00 2798.00 37450 20241107 -57.28 8190 20241126 95.36 21000 -23.81 20250116 16000 0.00 20250411 37450 -57.28 20241107 8190 95.36 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
12 20250411 141302 57 100.00 KONEX N N N N N 16000 -400 5 -2.44 16000 1 0.00 16000 16000 16000 18860 13940 16400 16000.00 0.00 0 0 16400 16400 16400 16400 16400 16400 16400 1 2460 100 9840 10 1 1000000 160 14.59 5.72 12 0.00 1097.00 2798.00 37450 20241107 -57.28 8190 20241126 95.36 21000 -23.81 20250116 16000 0.00 20250411 37450 -57.28 20241107 8190 95.36 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N