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
102950/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
20250414,160728,57,100.00,KONEX,,,N,N,N,N, ,N,2260,-20,5,-0.88,19210460,8472,701.32,2250,2445,2250,2620,1940,2280,2267.52,0.00,0,0,2640,2460,2370,2190,2100,2415,2145,69,340,500,1450,5,1,13121903,297,75.33,0.77,12,0.06,30.00,2954.00,4395,20240927,-48.58,2100,20250204,7.62,3095,-26.98,20250106,2100,7.62,20250204,4395,-48.58,20240927,2100,7.62,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250414,150734,57,100.00,KONEX,,,N,N,N,N, ,N,2265,-15,5,-0.66,15590970,6871,568.79,2250,2445,2250,2620,1940,2280,2269.10,0.00,0,0,2640,2460,2370,2190,2100,2415,2145,69,340,500,1450,5,1,13121903,297,75.50,0.77,12,0.05,30.00,2954.00,4395,20240927,-48.46,2100,20250204,7.86,3095,-26.82,20250106,2100,7.86,20250204,4395,-48.46,20240927,2100,7.86,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250414,140732,57,100.00,KONEX,,,N,N,N,N, ,N,2375,95,2,4.17,13320805,5870,485.93,2250,2445,2250,2620,1940,2280,2269.30,0.00,0,0,2640,2460,2370,2190,2100,2415,2145,69,340,500,1450,5,1,13121903,312,79.17,0.80,12,0.04,30.00,2954.00,4395,20240927,-45.96,2100,20250204,13.10,3095,-23.26,20250106,2100,13.10,20250204,4395,-45.96,20240927,2100,13.10,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250414,130732,57,100.00,KONEX,,,N,N,N,N, ,N,2375,95,2,4.17,13083455,5770,477.65,2250,2445,2250,2620,1940,2280,2267.50,0.00,0,0,2640,2460,2370,2190,2100,2415,2145,69,340,500,1450,5,1,13121903,312,79.17,0.80,12,0.04,30.00,2954.00,4395,20240927,-45.96,2100,20250204,13.10,3095,-23.26,20250106,2100,13.10,20250204,4395,-45.96,20240927,2100,13.10,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250414,120734,57,100.00,KONEX,,,N,N,N,N, ,N,2275,-5,5,-0.22,6964800,3079,254.88,2250,2445,2250,2620,1940,2280,2262.03,0.00,0,0,2640,2460,2370,2190,2100,2415,2145,69,340,500,1450,5,1,13121903,299,75.83,0.77,12,0.02,30.00,2954.00,4395,20240927,-48.24,2100,20250204,8.33,3095,-26.49,20250106,2100,8.33,20250204,4395,-48.24,20240927,2100,8.33,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250414,110730,57,100.00,KONEX,,,N,N,N,N, ,N,2395,115,2,5.04,5335130,2361,195.45,2250,2445,2250,2620,1940,2280,2259.69,0.00,0,0,2640,2460,2370,2190,2100,2415,2145,69,340,500,1450,5,1,13121903,314,79.83,0.81,12,0.02,30.00,2954.00,4395,20240927,-45.51,2100,20250204,14.05,3095,-22.62,20250106,2100,14.05,20250204,4395,-45.51,20240927,2100,14.05,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250414,100732,57,100.00,KONEX,,,N,N,N,N, ,N,2400,120,2,5.26,428395,190,15.73,2250,2445,2250,2620,1940,2280,2254.71,0.00,0,0,2640,2460,2370,2190,2100,2415,2145,69,340,500,1450,5,1,13121903,315,80.00,0.81,12,0.00,30.00,2954.00,4395,20240927,-45.39,2100,20250204,14.29,3095,-22.46,20250106,2100,14.29,20250204,4395,-45.39,20240927,2100,14.29,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250414,090733,57,100.00,KONEX,,,N,N,N,N, ,N,2250,-30,5,-1.32,355695,158,13.08,2250,2445,2250,2620,1940,2280,2251.23,0.00,0,0,2640,2460,2370,2190,2100,2415,2145,69,340,500,1450,5,1,13121903,295,75.00,0.76,12,0.00,30.00,2954.00,4395,20240927,-48.81,2100,20250204,7.14,3095,-27.30,20250106,2100,7.14,20250204,4395,-48.81,20240927,2100,7.14,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250411,160724,57,100.00,KONEX,,,N,N,N,N, ,N,2280,5,2,0.22,2790090,1208,30.62,2550,2550,2280,2615,1935,2275,2309.68,0.00,0,0,2691,2482,2366,2157,2041,2587,2262,69,340,500,1450,5,1,13121903,299,76.00,0.77,12,0.01,30.00,2954.00,4395,20240927,-48.12,2100,20250204,8.57,3095,-26.33,20250106,2100,8.57,20250204,4395,-48.12,20240927,2100,8.57,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250411,150731,57,100.00,KONEX,,,N,N,N,N, ,N,2380,105,2,4.62,2562090,1108,28.09,2550,2550,2300,2615,1935,2275,2312.36,0.00,0,0,2691,2482,2366,2157,2041,2587,2262,69,340,500,1450,5,1,13121903,312,79.33,0.81,12,0.01,30.00,2954.00,4395,20240927,-45.85,2100,20250204,13.33,3095,-23.10,20250106,2100,13.33,20250204,4395,-45.85,20240927,2100,13.33,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250411,140730,57,100.00,KONEX,,,N,N,N,N, ,N,2380,105,2,4.62,2562090,1108,28.09,2550,2550,2300,2615,1935,2275,2312.36,0.00,0,0,2691,2482,2366,2157,2041,2587,2262,69,340,500,1450,5,1,13121903,312,79.33,0.81,12,0.01,30.00,2954.00,4395,20240927,-45.85,2100,20250204,13.33,3095,-23.10,20250106,2100,13.33,20250204,4395,-45.85,20240927,2100,13.33,20250204,0.00,Y,102950,500,69 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 160728 57 100.00 KONEX N N N N N 2260 -20 5 -0.88 19210460 8472 701.32 2250 2445 2250 2620 1940 2280 2267.52 0.00 0 0 2640 2460 2370 2190 2100 2415 2145 69 340 500 1450 5 1 13121903 297 75.33 0.77 12 0.06 30.00 2954.00 4395 20240927 -48.58 2100 20250204 7.62 3095 -26.98 20250106 2100 7.62 20250204 4395 -48.58 20240927 2100 7.62 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
3 20250414 150734 57 100.00 KONEX N N N N N 2265 -15 5 -0.66 15590970 6871 568.79 2250 2445 2250 2620 1940 2280 2269.10 0.00 0 0 2640 2460 2370 2190 2100 2415 2145 69 340 500 1450 5 1 13121903 297 75.50 0.77 12 0.05 30.00 2954.00 4395 20240927 -48.46 2100 20250204 7.86 3095 -26.82 20250106 2100 7.86 20250204 4395 -48.46 20240927 2100 7.86 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
4 20250414 140732 57 100.00 KONEX N N N N N 2375 95 2 4.17 13320805 5870 485.93 2250 2445 2250 2620 1940 2280 2269.30 0.00 0 0 2640 2460 2370 2190 2100 2415 2145 69 340 500 1450 5 1 13121903 312 79.17 0.80 12 0.04 30.00 2954.00 4395 20240927 -45.96 2100 20250204 13.10 3095 -23.26 20250106 2100 13.10 20250204 4395 -45.96 20240927 2100 13.10 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
5 20250414 130732 57 100.00 KONEX N N N N N 2375 95 2 4.17 13083455 5770 477.65 2250 2445 2250 2620 1940 2280 2267.50 0.00 0 0 2640 2460 2370 2190 2100 2415 2145 69 340 500 1450 5 1 13121903 312 79.17 0.80 12 0.04 30.00 2954.00 4395 20240927 -45.96 2100 20250204 13.10 3095 -23.26 20250106 2100 13.10 20250204 4395 -45.96 20240927 2100 13.10 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
6 20250414 120734 57 100.00 KONEX N N N N N 2275 -5 5 -0.22 6964800 3079 254.88 2250 2445 2250 2620 1940 2280 2262.03 0.00 0 0 2640 2460 2370 2190 2100 2415 2145 69 340 500 1450 5 1 13121903 299 75.83 0.77 12 0.02 30.00 2954.00 4395 20240927 -48.24 2100 20250204 8.33 3095 -26.49 20250106 2100 8.33 20250204 4395 -48.24 20240927 2100 8.33 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
7 20250414 110730 57 100.00 KONEX N N N N N 2395 115 2 5.04 5335130 2361 195.45 2250 2445 2250 2620 1940 2280 2259.69 0.00 0 0 2640 2460 2370 2190 2100 2415 2145 69 340 500 1450 5 1 13121903 314 79.83 0.81 12 0.02 30.00 2954.00 4395 20240927 -45.51 2100 20250204 14.05 3095 -22.62 20250106 2100 14.05 20250204 4395 -45.51 20240927 2100 14.05 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
8 20250414 100732 57 100.00 KONEX N N N N N 2400 120 2 5.26 428395 190 15.73 2250 2445 2250 2620 1940 2280 2254.71 0.00 0 0 2640 2460 2370 2190 2100 2415 2145 69 340 500 1450 5 1 13121903 315 80.00 0.81 12 0.00 30.00 2954.00 4395 20240927 -45.39 2100 20250204 14.29 3095 -22.46 20250106 2100 14.29 20250204 4395 -45.39 20240927 2100 14.29 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
9 20250414 090733 57 100.00 KONEX N N N N N 2250 -30 5 -1.32 355695 158 13.08 2250 2445 2250 2620 1940 2280 2251.23 0.00 0 0 2640 2460 2370 2190 2100 2415 2145 69 340 500 1450 5 1 13121903 295 75.00 0.76 12 0.00 30.00 2954.00 4395 20240927 -48.81 2100 20250204 7.14 3095 -27.30 20250106 2100 7.14 20250204 4395 -48.81 20240927 2100 7.14 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
10 20250411 160724 57 100.00 KONEX N N N N N 2280 5 2 0.22 2790090 1208 30.62 2550 2550 2280 2615 1935 2275 2309.68 0.00 0 0 2691 2482 2366 2157 2041 2587 2262 69 340 500 1450 5 1 13121903 299 76.00 0.77 12 0.01 30.00 2954.00 4395 20240927 -48.12 2100 20250204 8.57 3095 -26.33 20250106 2100 8.57 20250204 4395 -48.12 20240927 2100 8.57 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
11 20250411 150731 57 100.00 KONEX N N N N N 2380 105 2 4.62 2562090 1108 28.09 2550 2550 2300 2615 1935 2275 2312.36 0.00 0 0 2691 2482 2366 2157 2041 2587 2262 69 340 500 1450 5 1 13121903 312 79.33 0.81 12 0.01 30.00 2954.00 4395 20240927 -45.85 2100 20250204 13.33 3095 -23.10 20250106 2100 13.33 20250204 4395 -45.85 20240927 2100 13.33 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
12 20250411 140730 57 100.00 KONEX N N N N N 2380 105 2 4.62 2562090 1108 28.09 2550 2550 2300 2615 1935 2275 2312.36 0.00 0 0 2691 2482 2366 2157 2041 2587 2262 69 340 500 1450 5 1 13121903 312 79.33 0.81 12 0.01 30.00 2954.00 4395 20240927 -45.85 2100 20250204 13.33 3095 -23.10 20250106 2100 13.33 20250204 4395 -45.85 20240927 2100 13.33 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N