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
136660/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
20250414,160810,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,1199,1,100.00,1199,1199,1199,1378,1020,1199,1199.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,6000,20240419,-80.02,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250414,150817,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,1199,1,100.00,1199,1199,1199,1378,1020,1199,1199.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,6000,20240419,-80.02,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250414,140816,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,1199,1,100.00,1199,1199,1199,1378,1020,1199,1199.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,6000,20240419,-80.02,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250414,130814,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,1199,1,100.00,1199,1199,1199,1378,1020,1199,1199.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,6000,20240419,-80.02,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250414,120816,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,1199,1,100.00,1199,1199,1199,1378,1020,1199,1199.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,6000,20240419,-80.02,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250414,110812,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,1199,1,100.00,1199,1199,1199,1378,1020,1199,1199.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,6000,20240419,-80.02,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250414,100814,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,1199,1,100.00,1199,1199,1199,1378,1020,1199,1199.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,6000,20240419,-80.02,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250414,090815,57,100.00,KONEX,,,N,N,N,N, ,N,1199,0,3,0.00,1199,1,100.00,1199,1199,1199,1378,1020,1199,1199.00,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,12,179,500,710,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,6000,20240419,-80.02,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250411,160805,57,100.00,KONEX,,,N,N,N,N, ,N,1199,99,2,9.00,1199,1,4.76,1199,1199,1199,1265,935,1100,1199.00,0.00,0,0,1362,1230,1165,1033,968,1198,1001,12,165,500,660,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,6300,20240401,-80.97,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250411,150813,57,100.00,KONEX,,,N,N,N,N, ,N,1199,99,2,9.00,1199,1,4.76,1199,1199,1199,1265,935,1100,1199.00,0.00,0,0,1362,1230,1165,1033,968,1198,1001,12,165,500,660,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,6300,20240401,-80.97,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250411,140812,57,100.00,KONEX,,,N,N,N,N, ,N,1199,99,2,9.00,1199,1,4.76,1199,1199,1199,1265,935,1100,1199.00,0.00,0,0,1362,1230,1165,1033,968,1198,1001,12,165,500,660,1,1,2360950,28,-0.83,0.38,12,0.00,-1445.00,3145.00,6300,20240401,-80.97,900,20250114,33.22,1400,-14.36,20250107,900,33.22,20250114,2160,-44.49,20241213,246,387.40,20241119,0.00,Y,136660,500,11 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 160810 57 100.00 KONEX N N N N N 1199 0 3 0.00 1199 1 100.00 1199 1199 1199 1378 1020 1199 1199.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 12 179 500 710 1 1 2360950 28 -0.83 0.38 12 0.00 -1445.00 3145.00 6000 20240419 -80.02 900 20250114 33.22 1400 -14.36 20250107 900 33.22 20250114 2160 -44.49 20241213 246 387.40 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
3 20250414 150817 57 100.00 KONEX N N N N N 1199 0 3 0.00 1199 1 100.00 1199 1199 1199 1378 1020 1199 1199.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 12 179 500 710 1 1 2360950 28 -0.83 0.38 12 0.00 -1445.00 3145.00 6000 20240419 -80.02 900 20250114 33.22 1400 -14.36 20250107 900 33.22 20250114 2160 -44.49 20241213 246 387.40 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
4 20250414 140816 57 100.00 KONEX N N N N N 1199 0 3 0.00 1199 1 100.00 1199 1199 1199 1378 1020 1199 1199.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 12 179 500 710 1 1 2360950 28 -0.83 0.38 12 0.00 -1445.00 3145.00 6000 20240419 -80.02 900 20250114 33.22 1400 -14.36 20250107 900 33.22 20250114 2160 -44.49 20241213 246 387.40 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
5 20250414 130814 57 100.00 KONEX N N N N N 1199 0 3 0.00 1199 1 100.00 1199 1199 1199 1378 1020 1199 1199.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 12 179 500 710 1 1 2360950 28 -0.83 0.38 12 0.00 -1445.00 3145.00 6000 20240419 -80.02 900 20250114 33.22 1400 -14.36 20250107 900 33.22 20250114 2160 -44.49 20241213 246 387.40 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
6 20250414 120816 57 100.00 KONEX N N N N N 1199 0 3 0.00 1199 1 100.00 1199 1199 1199 1378 1020 1199 1199.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 12 179 500 710 1 1 2360950 28 -0.83 0.38 12 0.00 -1445.00 3145.00 6000 20240419 -80.02 900 20250114 33.22 1400 -14.36 20250107 900 33.22 20250114 2160 -44.49 20241213 246 387.40 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
7 20250414 110812 57 100.00 KONEX N N N N N 1199 0 3 0.00 1199 1 100.00 1199 1199 1199 1378 1020 1199 1199.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 12 179 500 710 1 1 2360950 28 -0.83 0.38 12 0.00 -1445.00 3145.00 6000 20240419 -80.02 900 20250114 33.22 1400 -14.36 20250107 900 33.22 20250114 2160 -44.49 20241213 246 387.40 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
8 20250414 100814 57 100.00 KONEX N N N N N 1199 0 3 0.00 1199 1 100.00 1199 1199 1199 1378 1020 1199 1199.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 12 179 500 710 1 1 2360950 28 -0.83 0.38 12 0.00 -1445.00 3145.00 6000 20240419 -80.02 900 20250114 33.22 1400 -14.36 20250107 900 33.22 20250114 2160 -44.49 20241213 246 387.40 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
9 20250414 090815 57 100.00 KONEX N N N N N 1199 0 3 0.00 1199 1 100.00 1199 1199 1199 1378 1020 1199 1199.00 0.00 0 0 1199 1199 1199 1199 1199 1199 1199 12 179 500 710 1 1 2360950 28 -0.83 0.38 12 0.00 -1445.00 3145.00 6000 20240419 -80.02 900 20250114 33.22 1400 -14.36 20250107 900 33.22 20250114 2160 -44.49 20241213 246 387.40 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
10 20250411 160805 57 100.00 KONEX N N N N N 1199 99 2 9.00 1199 1 4.76 1199 1199 1199 1265 935 1100 1199.00 0.00 0 0 1362 1230 1165 1033 968 1198 1001 12 165 500 660 1 1 2360950 28 -0.83 0.38 12 0.00 -1445.00 3145.00 6300 20240401 -80.97 900 20250114 33.22 1400 -14.36 20250107 900 33.22 20250114 2160 -44.49 20241213 246 387.40 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
11 20250411 150813 57 100.00 KONEX N N N N N 1199 99 2 9.00 1199 1 4.76 1199 1199 1199 1265 935 1100 1199.00 0.00 0 0 1362 1230 1165 1033 968 1198 1001 12 165 500 660 1 1 2360950 28 -0.83 0.38 12 0.00 -1445.00 3145.00 6300 20240401 -80.97 900 20250114 33.22 1400 -14.36 20250107 900 33.22 20250114 2160 -44.49 20241213 246 387.40 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
12 20250411 140812 57 100.00 KONEX N N N N N 1199 99 2 9.00 1199 1 4.76 1199 1199 1199 1265 935 1100 1199.00 0.00 0 0 1362 1230 1165 1033 968 1198 1001 12 165 500 660 1 1 2360950 28 -0.83 0.38 12 0.00 -1445.00 3145.00 6300 20240401 -80.97 900 20250114 33.22 1400 -14.36 20250107 900 33.22 20250114 2160 -44.49 20241213 246 387.40 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N