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
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
20250414,160824,57,100.00,KONEX,,,N,N,N,N, ,N,6340,-50,5,-0.78,1812340,301,74.69,6020,6340,6020,7340,5440,6390,6021.06,0.00,0,0,6636,6512,6266,6142,5896,6575,6205,16,950,500,3960,10,1,3120000,198,9.46,1.42,12,0.01,670.00,4477.00,8500,20240814,-25.41,4505,20241230,40.73,8200,-22.68,20250224,4700,34.89,20250123,8500,-25.41,20240814,4505,40.73,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250414,150831,57,100.00,KONEX,,,N,N,N,N, ,N,6340,-50,5,-0.78,1812340,301,74.69,6020,6340,6020,7340,5440,6390,6021.06,0.00,0,0,6636,6512,6266,6142,5896,6575,6205,16,950,500,3960,10,1,3120000,198,9.46,1.42,12,0.01,670.00,4477.00,8500,20240814,-25.41,4505,20241230,40.73,8200,-22.68,20250224,4700,34.89,20250123,8500,-25.41,20240814,4505,40.73,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250414,140830,57,100.00,KONEX,,,N,N,N,N, ,N,6340,-50,5,-0.78,1812340,301,74.69,6020,6340,6020,7340,5440,6390,6021.06,0.00,0,0,6636,6512,6266,6142,5896,6575,6205,16,950,500,3960,10,1,3120000,198,9.46,1.42,12,0.01,670.00,4477.00,8500,20240814,-25.41,4505,20241230,40.73,8200,-22.68,20250224,4700,34.89,20250123,8500,-25.41,20240814,4505,40.73,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250414,130828,57,100.00,KONEX,,,N,N,N,N, ,N,6340,-50,5,-0.78,1812340,301,74.69,6020,6340,6020,7340,5440,6390,6021.06,0.00,0,0,6636,6512,6266,6142,5896,6575,6205,16,950,500,3960,10,1,3120000,198,9.46,1.42,12,0.01,670.00,4477.00,8500,20240814,-25.41,4505,20241230,40.73,8200,-22.68,20250224,4700,34.89,20250123,8500,-25.41,20240814,4505,40.73,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250414,120830,57,100.00,KONEX,,,N,N,N,N, ,N,6020,-370,5,-5.79,1806000,300,74.44,6020,6020,6020,7340,5440,6390,6020.00,0.00,0,0,6636,6512,6266,6142,5896,6575,6205,16,950,500,3960,10,1,3120000,188,8.99,1.34,12,0.01,670.00,4477.00,8500,20240814,-29.18,4505,20241230,33.63,8200,-26.59,20250224,4700,28.09,20250123,8500,-29.18,20240814,4505,33.63,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250414,110826,57,100.00,KONEX,,,N,N,N,N, ,N,6390,0,3,0.00,0,0,0.00,0,0,0,7340,5440,6390,0.00,0.00,0,0,6636,6512,6266,6142,5896,6575,6205,16,950,500,3960,10,1,3120000,199,9.54,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.82,4505,20241230,41.84,8200,-22.07,20250224,4700,35.96,20250123,8500,-24.82,20240814,4505,41.84,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250414,100828,57,100.00,KONEX,,,N,N,N,N, ,N,6390,0,3,0.00,0,0,0.00,0,0,0,7340,5440,6390,0.00,0.00,0,0,6636,6512,6266,6142,5896,6575,6205,16,950,500,3960,10,1,3120000,199,9.54,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.82,4505,20241230,41.84,8200,-22.07,20250224,4700,35.96,20250123,8500,-24.82,20240814,4505,41.84,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250414,090829,57,100.00,KONEX,,,N,N,N,N, ,N,6390,0,3,0.00,0,0,0.00,0,0,0,7340,5440,6390,0.00,0.00,0,0,6636,6512,6266,6142,5896,6575,6205,16,950,500,3960,10,1,3120000,199,9.54,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.82,4505,20241230,41.84,8200,-22.07,20250224,4700,35.96,20250123,8500,-24.82,20240814,4505,41.84,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250411,160819,57,100.00,KONEX,,,N,N,N,N, ,N,6390,0,3,0.00,2427150,403,12.97,6030,6390,6020,7340,5440,6390,6022.70,0.00,0,0,7176,6782,6396,6002,5616,6780,6000,16,950,500,3960,10,1,3120000,199,9.54,1.43,12,0.01,670.00,4477.00,8500,20240814,-24.82,4505,20241230,41.84,8200,-22.07,20250224,4700,35.96,20250123,8500,-24.82,20240814,4505,41.84,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250411,150827,57,100.00,KONEX,,,N,N,N,N, ,N,6390,0,3,0.00,2427150,403,12.97,6030,6390,6020,7340,5440,6390,6022.70,0.00,0,0,7176,6782,6396,6002,5616,6780,6000,16,950,500,3960,10,1,3120000,199,9.54,1.43,12,0.01,670.00,4477.00,8500,20240814,-24.82,4505,20241230,41.84,8200,-22.07,20250224,4700,35.96,20250123,8500,-24.82,20240814,4505,41.84,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250411,140826,57,100.00,KONEX,,,N,N,N,N, ,N,6390,0,3,0.00,2427150,403,12.97,6030,6390,6020,7340,5440,6390,6022.70,0.00,0,0,7176,6782,6396,6002,5616,6780,6000,16,950,500,3960,10,1,3120000,199,9.54,1.43,12,0.01,670.00,4477.00,8500,20240814,-24.82,4505,20241230,41.84,8200,-22.07,20250224,4700,35.96,20250123,8500,-24.82,20240814,4505,41.84,20241230,0.00,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 20250414 160824 57 100.00 KONEX N N N N N 6340 -50 5 -0.78 1812340 301 74.69 6020 6340 6020 7340 5440 6390 6021.06 0.00 0 0 6636 6512 6266 6142 5896 6575 6205 16 950 500 3960 10 1 3120000 198 9.46 1.42 12 0.01 670.00 4477.00 8500 20240814 -25.41 4505 20241230 40.73 8200 -22.68 20250224 4700 34.89 20250123 8500 -25.41 20240814 4505 40.73 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
3 20250414 150831 57 100.00 KONEX N N N N N 6340 -50 5 -0.78 1812340 301 74.69 6020 6340 6020 7340 5440 6390 6021.06 0.00 0 0 6636 6512 6266 6142 5896 6575 6205 16 950 500 3960 10 1 3120000 198 9.46 1.42 12 0.01 670.00 4477.00 8500 20240814 -25.41 4505 20241230 40.73 8200 -22.68 20250224 4700 34.89 20250123 8500 -25.41 20240814 4505 40.73 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
4 20250414 140830 57 100.00 KONEX N N N N N 6340 -50 5 -0.78 1812340 301 74.69 6020 6340 6020 7340 5440 6390 6021.06 0.00 0 0 6636 6512 6266 6142 5896 6575 6205 16 950 500 3960 10 1 3120000 198 9.46 1.42 12 0.01 670.00 4477.00 8500 20240814 -25.41 4505 20241230 40.73 8200 -22.68 20250224 4700 34.89 20250123 8500 -25.41 20240814 4505 40.73 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
5 20250414 130828 57 100.00 KONEX N N N N N 6340 -50 5 -0.78 1812340 301 74.69 6020 6340 6020 7340 5440 6390 6021.06 0.00 0 0 6636 6512 6266 6142 5896 6575 6205 16 950 500 3960 10 1 3120000 198 9.46 1.42 12 0.01 670.00 4477.00 8500 20240814 -25.41 4505 20241230 40.73 8200 -22.68 20250224 4700 34.89 20250123 8500 -25.41 20240814 4505 40.73 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
6 20250414 120830 57 100.00 KONEX N N N N N 6020 -370 5 -5.79 1806000 300 74.44 6020 6020 6020 7340 5440 6390 6020.00 0.00 0 0 6636 6512 6266 6142 5896 6575 6205 16 950 500 3960 10 1 3120000 188 8.99 1.34 12 0.01 670.00 4477.00 8500 20240814 -29.18 4505 20241230 33.63 8200 -26.59 20250224 4700 28.09 20250123 8500 -29.18 20240814 4505 33.63 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
7 20250414 110826 57 100.00 KONEX N N N N N 6390 0 3 0.00 0 0 0.00 0 0 0 7340 5440 6390 0.00 0.00 0 0 6636 6512 6266 6142 5896 6575 6205 16 950 500 3960 10 1 3120000 199 9.54 1.43 12 0.00 670.00 4477.00 8500 20240814 -24.82 4505 20241230 41.84 8200 -22.07 20250224 4700 35.96 20250123 8500 -24.82 20240814 4505 41.84 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
8 20250414 100828 57 100.00 KONEX N N N N N 6390 0 3 0.00 0 0 0.00 0 0 0 7340 5440 6390 0.00 0.00 0 0 6636 6512 6266 6142 5896 6575 6205 16 950 500 3960 10 1 3120000 199 9.54 1.43 12 0.00 670.00 4477.00 8500 20240814 -24.82 4505 20241230 41.84 8200 -22.07 20250224 4700 35.96 20250123 8500 -24.82 20240814 4505 41.84 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
9 20250414 090829 57 100.00 KONEX N N N N N 6390 0 3 0.00 0 0 0.00 0 0 0 7340 5440 6390 0.00 0.00 0 0 6636 6512 6266 6142 5896 6575 6205 16 950 500 3960 10 1 3120000 199 9.54 1.43 12 0.00 670.00 4477.00 8500 20240814 -24.82 4505 20241230 41.84 8200 -22.07 20250224 4700 35.96 20250123 8500 -24.82 20240814 4505 41.84 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
10 20250411 160819 57 100.00 KONEX N N N N N 6390 0 3 0.00 2427150 403 12.97 6030 6390 6020 7340 5440 6390 6022.70 0.00 0 0 7176 6782 6396 6002 5616 6780 6000 16 950 500 3960 10 1 3120000 199 9.54 1.43 12 0.01 670.00 4477.00 8500 20240814 -24.82 4505 20241230 41.84 8200 -22.07 20250224 4700 35.96 20250123 8500 -24.82 20240814 4505 41.84 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
11 20250411 150827 57 100.00 KONEX N N N N N 6390 0 3 0.00 2427150 403 12.97 6030 6390 6020 7340 5440 6390 6022.70 0.00 0 0 7176 6782 6396 6002 5616 6780 6000 16 950 500 3960 10 1 3120000 199 9.54 1.43 12 0.01 670.00 4477.00 8500 20240814 -24.82 4505 20241230 41.84 8200 -22.07 20250224 4700 35.96 20250123 8500 -24.82 20240814 4505 41.84 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
12 20250411 140826 57 100.00 KONEX N N N N N 6390 0 3 0.00 2427150 403 12.97 6030 6390 6020 7340 5440 6390 6022.70 0.00 0 0 7176 6782 6396 6002 5616 6780 6000 16 950 500 3960 10 1 3120000 199 9.54 1.43 12 0.01 670.00 4477.00 8500 20240814 -24.82 4505 20241230 41.84 8200 -22.07 20250224 4700 35.96 20250123 8500 -24.82 20240814 4505 41.84 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N