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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
149010/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
20250421,160825,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-200,5,-3.12,191000,30,3000.00,6400,6600,6200,7360,5440,6400,6366.67,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,16,960,500,3960,10,1,3120000,193,9.25,1.38,12,0.00,670.00,4477.00,8500,20240814,-27.06,4505,20241230,37.62,8200,-24.39,20250224,4700,31.91,20250123,8500,-27.06,20240814,4505,37.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250421,150840,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-200,5,-3.12,191000,30,3000.00,6400,6600,6200,7360,5440,6400,6366.67,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,16,960,500,3960,10,1,3120000,193,9.25,1.38,12,0.00,670.00,4477.00,8500,20240814,-27.06,4505,20241230,37.62,8200,-24.39,20250224,4700,31.91,20250123,8500,-27.06,20240814,4505,37.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250421,140840,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-200,5,-3.12,191000,30,3000.00,6400,6600,6200,7360,5440,6400,6366.67,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,16,960,500,3960,10,1,3120000,193,9.25,1.38,12,0.00,670.00,4477.00,8500,20240814,-27.06,4505,20241230,37.62,8200,-24.39,20250224,4700,31.91,20250123,8500,-27.06,20240814,4505,37.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250421,130839,57,100.00,KONEX,,,N,N,N,N, ,N,6600,200,2,3.12,97000,15,1500.00,6400,6600,6400,7360,5440,6400,6466.67,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,16,960,500,3960,10,1,3120000,206,9.85,1.47,12,0.00,670.00,4477.00,8500,20240814,-22.35,4505,20241230,46.50,8200,-19.51,20250224,4700,40.43,20250123,8500,-22.35,20240814,4505,46.50,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250421,120839,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,16,960,500,3960,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250421,110838,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,16,960,500,3960,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250421,100833,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,16,960,500,3960,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250421,090901,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,16,960,500,3960,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250418,160825,57,100.00,KONEX,,,N,N,N,N, ,N,6400,200,2,3.23,6400,1,4.55,6400,6400,6400,7130,5270,6200,6400.00,0.00,0,0,6466,6332,6266,6132,6066,6300,6100,16,930,500,3840,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250418,150836,57,100.00,KONEX,,,N,N,N,N, ,N,6400,200,2,3.23,6400,1,4.55,6400,6400,6400,7130,5270,6200,6400.00,0.00,0,0,6466,6332,6266,6132,6066,6300,6100,16,930,500,3840,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250418,140839,57,100.00,KONEX,,,N,N,N,N, ,N,6400,200,2,3.23,6400,1,4.55,6400,6400,6400,7130,5270,6200,6400.00,0.00,0,0,6466,6332,6266,6132,6066,6300,6100,16,930,500,3840,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 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 20250421 160825 57 100.00 KONEX N N N N N 6200 -200 5 -3.12 191000 30 3000.00 6400 6600 6200 7360 5440 6400 6366.67 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 16 960 500 3960 10 1 3120000 193 9.25 1.38 12 0.00 670.00 4477.00 8500 20240814 -27.06 4505 20241230 37.62 8200 -24.39 20250224 4700 31.91 20250123 8500 -27.06 20240814 4505 37.62 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
3 20250421 150840 57 100.00 KONEX N N N N N 6200 -200 5 -3.12 191000 30 3000.00 6400 6600 6200 7360 5440 6400 6366.67 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 16 960 500 3960 10 1 3120000 193 9.25 1.38 12 0.00 670.00 4477.00 8500 20240814 -27.06 4505 20241230 37.62 8200 -24.39 20250224 4700 31.91 20250123 8500 -27.06 20240814 4505 37.62 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
4 20250421 140840 57 100.00 KONEX N N N N N 6200 -200 5 -3.12 191000 30 3000.00 6400 6600 6200 7360 5440 6400 6366.67 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 16 960 500 3960 10 1 3120000 193 9.25 1.38 12 0.00 670.00 4477.00 8500 20240814 -27.06 4505 20241230 37.62 8200 -24.39 20250224 4700 31.91 20250123 8500 -27.06 20240814 4505 37.62 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
5 20250421 130839 57 100.00 KONEX N N N N N 6600 200 2 3.12 97000 15 1500.00 6400 6600 6400 7360 5440 6400 6466.67 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 16 960 500 3960 10 1 3120000 206 9.85 1.47 12 0.00 670.00 4477.00 8500 20240814 -22.35 4505 20241230 46.50 8200 -19.51 20250224 4700 40.43 20250123 8500 -22.35 20240814 4505 46.50 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
6 20250421 120839 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 16 960 500 3960 10 1 3120000 200 9.55 1.43 12 0.00 670.00 4477.00 8500 20240814 -24.71 4505 20241230 42.06 8200 -21.95 20250224 4700 36.17 20250123 8500 -24.71 20240814 4505 42.06 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
7 20250421 110838 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 16 960 500 3960 10 1 3120000 200 9.55 1.43 12 0.00 670.00 4477.00 8500 20240814 -24.71 4505 20241230 42.06 8200 -21.95 20250224 4700 36.17 20250123 8500 -24.71 20240814 4505 42.06 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
8 20250421 100833 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 16 960 500 3960 10 1 3120000 200 9.55 1.43 12 0.00 670.00 4477.00 8500 20240814 -24.71 4505 20241230 42.06 8200 -21.95 20250224 4700 36.17 20250123 8500 -24.71 20240814 4505 42.06 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
9 20250421 090901 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 16 960 500 3960 10 1 3120000 200 9.55 1.43 12 0.00 670.00 4477.00 8500 20240814 -24.71 4505 20241230 42.06 8200 -21.95 20250224 4700 36.17 20250123 8500 -24.71 20240814 4505 42.06 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
10 20250418 160825 57 100.00 KONEX N N N N N 6400 200 2 3.23 6400 1 4.55 6400 6400 6400 7130 5270 6200 6400.00 0.00 0 0 6466 6332 6266 6132 6066 6300 6100 16 930 500 3840 10 1 3120000 200 9.55 1.43 12 0.00 670.00 4477.00 8500 20240814 -24.71 4505 20241230 42.06 8200 -21.95 20250224 4700 36.17 20250123 8500 -24.71 20240814 4505 42.06 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
11 20250418 150836 57 100.00 KONEX N N N N N 6400 200 2 3.23 6400 1 4.55 6400 6400 6400 7130 5270 6200 6400.00 0.00 0 0 6466 6332 6266 6132 6066 6300 6100 16 930 500 3840 10 1 3120000 200 9.55 1.43 12 0.00 670.00 4477.00 8500 20240814 -24.71 4505 20241230 42.06 8200 -21.95 20250224 4700 36.17 20250123 8500 -24.71 20240814 4505 42.06 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
12 20250418 140839 57 100.00 KONEX N N N N N 6400 200 2 3.23 6400 1 4.55 6400 6400 6400 7130 5270 6200 6400.00 0.00 0 0 6466 6332 6266 6132 6066 6300 6100 16 930 500 3840 10 1 3120000 200 9.55 1.43 12 0.00 670.00 4477.00 8500 20240814 -24.71 4505 20241230 42.06 8200 -21.95 20250224 4700 36.17 20250123 8500 -24.71 20240814 4505 42.06 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N