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
140660/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
20250414,160816,57,100.00,KONEX,,,N,N,N,N, ,N,799,18,2,2.30,2397,3,0.00,799,799,799,898,664,781,799.00,0.00,0,0,781,781,781,781,781,781,781,12,117,500,460,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250414,150823,57,100.00,KONEX,,,N,N,N,N, ,N,799,18,2,2.30,2397,3,0.00,799,799,799,898,664,781,799.00,0.00,0,0,781,781,781,781,781,781,781,12,117,500,460,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250414,140822,57,100.00,KONEX,,,N,N,N,N, ,N,799,18,2,2.30,2397,3,0.00,799,799,799,898,664,781,799.00,0.00,0,0,781,781,781,781,781,781,781,12,117,500,460,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250414,130820,57,100.00,KONEX,,,N,N,N,N, ,N,799,18,2,2.30,2397,3,0.00,799,799,799,898,664,781,799.00,0.00,0,0,781,781,781,781,781,781,781,12,117,500,460,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250414,120823,57,100.00,KONEX,,,N,N,N,N, ,N,799,18,2,2.30,2397,3,0.00,799,799,799,898,664,781,799.00,0.00,0,0,781,781,781,781,781,781,781,12,117,500,460,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250414,110818,57,100.00,KONEX,,,N,N,N,N, ,N,799,18,2,2.30,2397,3,0.00,799,799,799,898,664,781,799.00,0.00,0,0,781,781,781,781,781,781,781,12,117,500,460,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250414,100820,57,100.00,KONEX,,,N,N,N,N, ,N,781,0,3,0.00,0,0,0.00,0,0,0,898,664,781,0.00,0.00,0,0,781,781,781,781,781,781,781,12,117,500,460,1,1,2487252,19,4.85,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.09,578,20250320,35.12,999,-21.82,20250107,578,35.12,20250320,2175,-64.09,20240514,578,35.12,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250414,090821,57,100.00,KONEX,,,N,N,N,N, ,N,781,0,3,0.00,0,0,0.00,0,0,0,898,664,781,0.00,0.00,0,0,781,781,781,781,781,781,781,12,117,500,460,1,1,2487252,19,4.85,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.09,578,20250320,35.12,999,-21.82,20250107,578,35.12,20250320,2175,-64.09,20240514,578,35.12,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250411,160812,57,100.00,KONEX,,,N,N,N,N, ,N,781,0,3,0.00,0,0,0.00,0,0,0,898,664,781,0.00,0.00,0,0,835,807,753,725,671,822,740,12,117,500,460,1,1,2487252,19,4.85,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.09,578,20250320,35.12,999,-21.82,20250107,578,35.12,20250320,2175,-64.09,20240514,578,35.12,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250411,150819,57,100.00,KONEX,,,N,N,N,N, ,N,781,0,3,0.00,0,0,0.00,0,0,0,898,664,781,0.00,0.00,0,0,835,807,753,725,671,822,740,12,117,500,460,1,1,2487252,19,4.85,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.09,578,20250320,35.12,999,-21.82,20250107,578,35.12,20250320,2175,-64.09,20240514,578,35.12,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250411,140818,57,100.00,KONEX,,,N,N,N,N, ,N,781,0,3,0.00,0,0,0.00,0,0,0,898,664,781,0.00,0.00,0,0,835,807,753,725,671,822,740,12,117,500,460,1,1,2487252,19,4.85,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.09,578,20250320,35.12,999,-21.82,20250107,578,35.12,20250320,2175,-64.09,20240514,578,35.12,20250320,0.00,Y,140660,500,12 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 160816 57 100.00 KONEX N N N N N 799 18 2 2.30 2397 3 0.00 799 799 799 898 664 781 799.00 0.00 0 0 781 781 781 781 781 781 781 12 117 500 460 1 1 2487252 20 4.96 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.26 578 20250320 38.24 999 -20.02 20250107 578 38.24 20250320 2175 -63.26 20240514 578 38.24 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
3 20250414 150823 57 100.00 KONEX N N N N N 799 18 2 2.30 2397 3 0.00 799 799 799 898 664 781 799.00 0.00 0 0 781 781 781 781 781 781 781 12 117 500 460 1 1 2487252 20 4.96 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.26 578 20250320 38.24 999 -20.02 20250107 578 38.24 20250320 2175 -63.26 20240514 578 38.24 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
4 20250414 140822 57 100.00 KONEX N N N N N 799 18 2 2.30 2397 3 0.00 799 799 799 898 664 781 799.00 0.00 0 0 781 781 781 781 781 781 781 12 117 500 460 1 1 2487252 20 4.96 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.26 578 20250320 38.24 999 -20.02 20250107 578 38.24 20250320 2175 -63.26 20240514 578 38.24 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
5 20250414 130820 57 100.00 KONEX N N N N N 799 18 2 2.30 2397 3 0.00 799 799 799 898 664 781 799.00 0.00 0 0 781 781 781 781 781 781 781 12 117 500 460 1 1 2487252 20 4.96 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.26 578 20250320 38.24 999 -20.02 20250107 578 38.24 20250320 2175 -63.26 20240514 578 38.24 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
6 20250414 120823 57 100.00 KONEX N N N N N 799 18 2 2.30 2397 3 0.00 799 799 799 898 664 781 799.00 0.00 0 0 781 781 781 781 781 781 781 12 117 500 460 1 1 2487252 20 4.96 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.26 578 20250320 38.24 999 -20.02 20250107 578 38.24 20250320 2175 -63.26 20240514 578 38.24 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
7 20250414 110818 57 100.00 KONEX N N N N N 799 18 2 2.30 2397 3 0.00 799 799 799 898 664 781 799.00 0.00 0 0 781 781 781 781 781 781 781 12 117 500 460 1 1 2487252 20 4.96 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.26 578 20250320 38.24 999 -20.02 20250107 578 38.24 20250320 2175 -63.26 20240514 578 38.24 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
8 20250414 100820 57 100.00 KONEX N N N N N 781 0 3 0.00 0 0 0.00 0 0 0 898 664 781 0.00 0.00 0 0 781 781 781 781 781 781 781 12 117 500 460 1 1 2487252 19 4.85 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.09 578 20250320 35.12 999 -21.82 20250107 578 35.12 20250320 2175 -64.09 20240514 578 35.12 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
9 20250414 090821 57 100.00 KONEX N N N N N 781 0 3 0.00 0 0 0.00 0 0 0 898 664 781 0.00 0.00 0 0 781 781 781 781 781 781 781 12 117 500 460 1 1 2487252 19 4.85 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.09 578 20250320 35.12 999 -21.82 20250107 578 35.12 20250320 2175 -64.09 20240514 578 35.12 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
10 20250411 160812 57 100.00 KONEX N N N N N 781 0 3 0.00 0 0 0.00 0 0 0 898 664 781 0.00 0.00 0 0 835 807 753 725 671 822 740 12 117 500 460 1 1 2487252 19 4.85 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.09 578 20250320 35.12 999 -21.82 20250107 578 35.12 20250320 2175 -64.09 20240514 578 35.12 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
11 20250411 150819 57 100.00 KONEX N N N N N 781 0 3 0.00 0 0 0.00 0 0 0 898 664 781 0.00 0.00 0 0 835 807 753 725 671 822 740 12 117 500 460 1 1 2487252 19 4.85 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.09 578 20250320 35.12 999 -21.82 20250107 578 35.12 20250320 2175 -64.09 20240514 578 35.12 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
12 20250411 140818 57 100.00 KONEX N N N N N 781 0 3 0.00 0 0 0.00 0 0 0 898 664 781 0.00 0.00 0 0 835 807 753 725 671 822 740 12 117 500 460 1 1 2487252 19 4.85 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.09 578 20250320 35.12 999 -21.82 20250107 578 35.12 20250320 2175 -64.09 20240514 578 35.12 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N