ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
149300/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
20250407,160803,57,100.00,KONEX,,,N,N,N,N, ,N,301,24,2,8.66,101597,341,18.26,309,309,255,318,236,277,297.94,0.00,0,0,313,295,270,252,227,282,239,217,41,500,160,1,1,43486252,131,-4.24,3.63,12,0.00,-71.00,83.00,499,20240531,-39.68,240,20250318,25.42,385,-21.82,20250210,240,25.42,20250318,499,-39.68,20240531,240,25.42,20250318,0.00,Y,149300,500,217 억,,0,N,N,0,N,00,N
20250407,150808,57,100.00,KONEX,,,N,N,N,N, ,N,300,23,2,8.30,5569,20,1.07,309,309,255,318,236,277,278.45,0.00,0,0,313,295,270,252,227,282,239,217,41,500,160,1,1,43486252,130,-4.23,3.61,12,0.00,-71.00,83.00,499,20240531,-39.88,240,20250318,25.00,385,-22.08,20250210,240,25.00,20250318,499,-39.88,20240531,240,25.00,20250318,0.00,Y,149300,500,217 억,,0,N,N,0,N,00,N
20250407,140806,57,100.00,KONEX,,,N,N,N,N, ,N,255,-22,5,-7.94,2869,11,0.59,309,309,255,318,236,277,260.82,0.00,0,0,313,295,270,252,227,282,239,217,41,500,160,1,1,43486252,111,-3.59,3.07,12,0.00,-71.00,83.00,499,20240531,-48.90,240,20250318,6.25,385,-33.77,20250210,240,6.25,20250318,499,-48.90,20240531,240,6.25,20250318,0.00,Y,149300,500,217 억,,0,N,N,0,N,00,N
20250407,130804,57,100.00,KONEX,,,N,N,N,N, ,N,309,32,2,11.55,309,1,0.05,309,309,309,318,236,277,309.00,0.00,0,0,313,295,270,252,227,282,239,217,41,500,160,1,1,43486252,134,-4.35,3.72,12,0.00,-71.00,83.00,499,20240531,-38.08,240,20250318,28.75,385,-19.74,20250210,240,28.75,20250318,499,-38.08,20240531,240,28.75,20250318,0.00,Y,149300,500,217 억,,0,N,N,0,N,00,N
20250407,120804,57,100.00,KONEX,,,N,N,N,N, ,N,309,32,2,11.55,309,1,0.05,309,309,309,318,236,277,309.00,0.00,0,0,313,295,270,252,227,282,239,217,41,500,160,1,1,43486252,134,-4.35,3.72,12,0.00,-71.00,83.00,499,20240531,-38.08,240,20250318,28.75,385,-19.74,20250210,240,28.75,20250318,499,-38.08,20240531,240,28.75,20250318,0.00,Y,149300,500,217 억,,0,N,N,0,N,00,N
20250407,110805,57,100.00,KONEX,,,N,N,N,N, ,N,309,32,2,11.55,309,1,0.05,309,309,309,318,236,277,309.00,0.00,0,0,313,295,270,252,227,282,239,217,41,500,160,1,1,43486252,134,-4.35,3.72,12,0.00,-71.00,83.00,499,20240531,-38.08,240,20250318,28.75,385,-19.74,20250210,240,28.75,20250318,499,-38.08,20240531,240,28.75,20250318,0.00,Y,149300,500,217 억,,0,N,N,0,N,00,N
20250407,100805,57,100.00,KONEX,,,N,N,N,N, ,N,309,32,2,11.55,309,1,0.05,309,309,309,318,236,277,309.00,0.00,0,0,313,295,270,252,227,282,239,217,41,500,160,1,1,43486252,134,-4.35,3.72,12,0.00,-71.00,83.00,499,20240531,-38.08,240,20250318,28.75,385,-19.74,20250210,240,28.75,20250318,499,-38.08,20240531,240,28.75,20250318,0.00,Y,149300,500,217 억,,0,N,N,0,N,00,N
20250407,090806,57,100.00,KONEX,,,N,N,N,N, ,N,309,32,2,11.55,309,1,0.05,309,309,309,318,236,277,309.00,0.00,0,0,313,295,270,252,227,282,239,217,41,500,160,1,1,43486252,134,-4.35,3.72,12,0.00,-71.00,83.00,499,20240531,-38.08,240,20250318,28.75,385,-19.74,20250210,240,28.75,20250318,499,-38.08,20240531,240,28.75,20250318,0.00,Y,149300,500,217 억,,0,N,N,0,N,00,N
20250404,160802,57,100.00,KONEX,,,N,N,N,N, ,N,277,2,2,0.73,520203,1867,17.20,280,288,245,316,234,275,278.63,0.00,0,0,309,291,269,251,229,281,241,217,41,500,160,1,1,43486252,120,-3.90,3.34,12,0.00,-71.00,83.00,499,20240531,-44.49,240,20250318,15.42,385,-28.05,20250210,240,15.42,20250318,499,-44.49,20240531,240,15.42,20250318,0.00,Y,149300,500,217 억,,0,N,N,0,N,00,N
20250404,150810,57,100.00,KONEX,,,N,N,N,N, ,N,278,3,2,1.09,298603,1067,9.83,280,288,245,316,234,275,279.85,0.00,0,0,309,291,269,251,229,281,241,217,41,500,160,1,1,43486252,121,-3.92,3.35,12,0.00,-71.00,83.00,499,20240531,-44.29,240,20250318,15.83,385,-27.79,20250210,240,15.83,20250318,499,-44.29,20240531,240,15.83,20250318,0.00,Y,149300,500,217 억,,0,N,N,0,N,00,N
20250404,140813,57,100.00,KONEX,,,N,N,N,N, ,N,278,3,2,1.09,298603,1067,9.83,280,288,245,316,234,275,279.85,0.00,0,0,309,291,269,251,229,281,241,217,41,500,160,1,1,43486252,121,-3.92,3.35,12,0.00,-71.00,83.00,499,20240531,-44.29,240,20250318,15.83,385,-27.79,20250210,240,15.83,20250318,499,-44.29,20240531,240,15.83,20250318,0.00,Y,149300,500,217 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 20250407 160803 57 100.00 KONEX N N N N N 301 24 2 8.66 101597 341 18.26 309 309 255 318 236 277 297.94 0.00 0 0 313 295 270 252 227 282 239 217 41 500 160 1 1 43486252 131 -4.24 3.63 12 0.00 -71.00 83.00 499 20240531 -39.68 240 20250318 25.42 385 -21.82 20250210 240 25.42 20250318 499 -39.68 20240531 240 25.42 20250318 0.00 Y 149300 500 217 억 0 N N 0 N 00 N
3 20250407 150808 57 100.00 KONEX N N N N N 300 23 2 8.30 5569 20 1.07 309 309 255 318 236 277 278.45 0.00 0 0 313 295 270 252 227 282 239 217 41 500 160 1 1 43486252 130 -4.23 3.61 12 0.00 -71.00 83.00 499 20240531 -39.88 240 20250318 25.00 385 -22.08 20250210 240 25.00 20250318 499 -39.88 20240531 240 25.00 20250318 0.00 Y 149300 500 217 억 0 N N 0 N 00 N
4 20250407 140806 57 100.00 KONEX N N N N N 255 -22 5 -7.94 2869 11 0.59 309 309 255 318 236 277 260.82 0.00 0 0 313 295 270 252 227 282 239 217 41 500 160 1 1 43486252 111 -3.59 3.07 12 0.00 -71.00 83.00 499 20240531 -48.90 240 20250318 6.25 385 -33.77 20250210 240 6.25 20250318 499 -48.90 20240531 240 6.25 20250318 0.00 Y 149300 500 217 억 0 N N 0 N 00 N
5 20250407 130804 57 100.00 KONEX N N N N N 309 32 2 11.55 309 1 0.05 309 309 309 318 236 277 309.00 0.00 0 0 313 295 270 252 227 282 239 217 41 500 160 1 1 43486252 134 -4.35 3.72 12 0.00 -71.00 83.00 499 20240531 -38.08 240 20250318 28.75 385 -19.74 20250210 240 28.75 20250318 499 -38.08 20240531 240 28.75 20250318 0.00 Y 149300 500 217 억 0 N N 0 N 00 N
6 20250407 120804 57 100.00 KONEX N N N N N 309 32 2 11.55 309 1 0.05 309 309 309 318 236 277 309.00 0.00 0 0 313 295 270 252 227 282 239 217 41 500 160 1 1 43486252 134 -4.35 3.72 12 0.00 -71.00 83.00 499 20240531 -38.08 240 20250318 28.75 385 -19.74 20250210 240 28.75 20250318 499 -38.08 20240531 240 28.75 20250318 0.00 Y 149300 500 217 억 0 N N 0 N 00 N
7 20250407 110805 57 100.00 KONEX N N N N N 309 32 2 11.55 309 1 0.05 309 309 309 318 236 277 309.00 0.00 0 0 313 295 270 252 227 282 239 217 41 500 160 1 1 43486252 134 -4.35 3.72 12 0.00 -71.00 83.00 499 20240531 -38.08 240 20250318 28.75 385 -19.74 20250210 240 28.75 20250318 499 -38.08 20240531 240 28.75 20250318 0.00 Y 149300 500 217 억 0 N N 0 N 00 N
8 20250407 100805 57 100.00 KONEX N N N N N 309 32 2 11.55 309 1 0.05 309 309 309 318 236 277 309.00 0.00 0 0 313 295 270 252 227 282 239 217 41 500 160 1 1 43486252 134 -4.35 3.72 12 0.00 -71.00 83.00 499 20240531 -38.08 240 20250318 28.75 385 -19.74 20250210 240 28.75 20250318 499 -38.08 20240531 240 28.75 20250318 0.00 Y 149300 500 217 억 0 N N 0 N 00 N
9 20250407 090806 57 100.00 KONEX N N N N N 309 32 2 11.55 309 1 0.05 309 309 309 318 236 277 309.00 0.00 0 0 313 295 270 252 227 282 239 217 41 500 160 1 1 43486252 134 -4.35 3.72 12 0.00 -71.00 83.00 499 20240531 -38.08 240 20250318 28.75 385 -19.74 20250210 240 28.75 20250318 499 -38.08 20240531 240 28.75 20250318 0.00 Y 149300 500 217 억 0 N N 0 N 00 N
10 20250404 160802 57 100.00 KONEX N N N N N 277 2 2 0.73 520203 1867 17.20 280 288 245 316 234 275 278.63 0.00 0 0 309 291 269 251 229 281 241 217 41 500 160 1 1 43486252 120 -3.90 3.34 12 0.00 -71.00 83.00 499 20240531 -44.49 240 20250318 15.42 385 -28.05 20250210 240 15.42 20250318 499 -44.49 20240531 240 15.42 20250318 0.00 Y 149300 500 217 억 0 N N 0 N 00 N
11 20250404 150810 57 100.00 KONEX N N N N N 278 3 2 1.09 298603 1067 9.83 280 288 245 316 234 275 279.85 0.00 0 0 309 291 269 251 229 281 241 217 41 500 160 1 1 43486252 121 -3.92 3.35 12 0.00 -71.00 83.00 499 20240531 -44.29 240 20250318 15.83 385 -27.79 20250210 240 15.83 20250318 499 -44.29 20240531 240 15.83 20250318 0.00 Y 149300 500 217 억 0 N N 0 N 00 N
12 20250404 140813 57 100.00 KONEX N N N N N 278 3 2 1.09 298603 1067 9.83 280 288 245 316 234 275 279.85 0.00 0 0 309 291 269 251 229 281 241 217 41 500 160 1 1 43486252 121 -3.92 3.35 12 0.00 -71.00 83.00 499 20240531 -44.29 240 20250318 15.83 385 -27.79 20250210 240 15.83 20250318 499 -44.29 20240531 240 15.83 20250318 0.00 Y 149300 500 217 억 0 N N 0 N 00 N