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
149300/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,318,38,2,13.57,3471282,12330,56.02,280,320,254,322,238,280,281.53,0.00,0,0,386,333,302,249,218,317,233,227,42,500,160,1,1,45486252,145,-4.48,3.83,12,0.03,-71.00,83.00,499,20240531,-36.27,240,20250318,32.50,385,-17.40,20250210,240,32.50,20250318,499,-36.27,20240531,240,32.50,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250414,150831,57,100.00,KONEX,,,N,N,N,N, ,N,320,40,2,14.29,3407682,12130,55.11,280,320,254,322,238,280,280.93,0.00,0,0,386,333,302,249,218,317,233,227,42,500,160,1,1,45486252,146,-4.51,3.86,12,0.03,-71.00,83.00,499,20240531,-35.87,240,20250318,33.33,385,-16.88,20250210,240,33.33,20250318,499,-35.87,20240531,240,33.33,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250414,140830,57,100.00,KONEX,,,N,N,N,N, ,N,287,7,2,2.50,1152926,4260,19.35,280,287,254,322,238,280,270.64,0.00,0,0,386,333,302,249,218,317,233,227,42,500,160,1,1,45486252,131,-4.04,3.46,12,0.01,-71.00,83.00,499,20240531,-42.48,240,20250318,19.58,385,-25.45,20250210,240,19.58,20250318,499,-42.48,20240531,240,19.58,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250414,130828,57,100.00,KONEX,,,N,N,N,N, ,N,279,-1,5,-0.36,1397,5,0.02,280,280,279,322,238,280,279.40,0.00,0,0,386,333,302,249,218,317,233,227,42,500,160,1,1,45486252,127,-3.93,3.36,12,0.00,-71.00,83.00,499,20240531,-44.09,240,20250318,16.25,385,-27.53,20250210,240,16.25,20250318,499,-44.09,20240531,240,16.25,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250414,120830,57,100.00,KONEX,,,N,N,N,N, ,N,279,-1,5,-0.36,1397,5,0.02,280,280,279,322,238,280,279.40,0.00,0,0,386,333,302,249,218,317,233,227,42,500,160,1,1,45486252,127,-3.93,3.36,12,0.00,-71.00,83.00,499,20240531,-44.09,240,20250318,16.25,385,-27.53,20250210,240,16.25,20250318,499,-44.09,20240531,240,16.25,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250414,110827,57,100.00,KONEX,,,N,N,N,N, ,N,280,0,3,0.00,560,2,0.01,280,280,280,322,238,280,280.00,0.00,0,0,386,333,302,249,218,317,233,227,42,500,160,1,1,45486252,127,-3.94,3.37,12,0.00,-71.00,83.00,499,20240531,-43.89,240,20250318,16.67,385,-27.27,20250210,240,16.67,20250318,499,-43.89,20240531,240,16.67,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250414,100829,57,100.00,KONEX,,,N,N,N,N, ,N,280,0,3,0.00,560,2,0.01,280,280,280,322,238,280,280.00,0.00,0,0,386,333,302,249,218,317,233,227,42,500,160,1,1,45486252,127,-3.94,3.37,12,0.00,-71.00,83.00,499,20240531,-43.89,240,20250318,16.67,385,-27.27,20250210,240,16.67,20250318,499,-43.89,20240531,240,16.67,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250414,090829,57,100.00,KONEX,,,N,N,N,N, ,N,280,0,3,0.00,560,2,0.01,280,280,280,322,238,280,280.00,0.00,0,0,386,333,302,249,218,317,233,227,42,500,160,1,1,45486252,127,-3.94,3.37,12,0.00,-71.00,83.00,499,20240531,-43.89,240,20250318,16.67,385,-27.27,20250210,240,16.67,20250318,499,-43.89,20240531,240,16.67,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250411,160820,57,100.00,KONEX,,,N,N,N,N, ,N,280,-37,5,-11.67,6106986,22010,3019.20,355,355,271,364,270,317,277.46,0.00,0,0,373,344,313,284,253,329,269,227,47,500,190,1,1,45486252,127,-3.94,3.37,12,0.05,-71.00,83.00,499,20240531,-43.89,240,20250318,16.67,385,-27.27,20250210,240,16.67,20250318,499,-43.89,20240531,240,16.67,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250411,150827,57,100.00,KONEX,,,N,N,N,N, ,N,283,-34,5,-10.73,5753659,20707,2840.47,355,355,271,364,270,317,277.86,0.00,0,0,373,344,313,284,253,329,269,227,47,500,190,1,1,45486252,129,-3.99,3.41,12,0.05,-71.00,83.00,499,20240531,-43.29,240,20250318,17.92,385,-26.49,20250210,240,17.92,20250318,499,-43.29,20240531,240,17.92,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250411,140826,57,100.00,KONEX,,,N,N,N,N, ,N,283,-34,5,-10.73,5753659,20707,2840.47,355,355,271,364,270,317,277.86,0.00,0,0,373,344,313,284,253,329,269,227,47,500,190,1,1,45486252,129,-3.99,3.41,12,0.05,-71.00,83.00,499,20240531,-43.29,240,20250318,17.92,385,-26.49,20250210,240,17.92,20250318,499,-43.29,20240531,240,17.92,20250318,0.00,Y,149300,500,227 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 318 38 2 13.57 3471282 12330 56.02 280 320 254 322 238 280 281.53 0.00 0 0 386 333 302 249 218 317 233 227 42 500 160 1 1 45486252 145 -4.48 3.83 12 0.03 -71.00 83.00 499 20240531 -36.27 240 20250318 32.50 385 -17.40 20250210 240 32.50 20250318 499 -36.27 20240531 240 32.50 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
3 20250414 150831 57 100.00 KONEX N N N N N 320 40 2 14.29 3407682 12130 55.11 280 320 254 322 238 280 280.93 0.00 0 0 386 333 302 249 218 317 233 227 42 500 160 1 1 45486252 146 -4.51 3.86 12 0.03 -71.00 83.00 499 20240531 -35.87 240 20250318 33.33 385 -16.88 20250210 240 33.33 20250318 499 -35.87 20240531 240 33.33 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
4 20250414 140830 57 100.00 KONEX N N N N N 287 7 2 2.50 1152926 4260 19.35 280 287 254 322 238 280 270.64 0.00 0 0 386 333 302 249 218 317 233 227 42 500 160 1 1 45486252 131 -4.04 3.46 12 0.01 -71.00 83.00 499 20240531 -42.48 240 20250318 19.58 385 -25.45 20250210 240 19.58 20250318 499 -42.48 20240531 240 19.58 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
5 20250414 130828 57 100.00 KONEX N N N N N 279 -1 5 -0.36 1397 5 0.02 280 280 279 322 238 280 279.40 0.00 0 0 386 333 302 249 218 317 233 227 42 500 160 1 1 45486252 127 -3.93 3.36 12 0.00 -71.00 83.00 499 20240531 -44.09 240 20250318 16.25 385 -27.53 20250210 240 16.25 20250318 499 -44.09 20240531 240 16.25 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
6 20250414 120830 57 100.00 KONEX N N N N N 279 -1 5 -0.36 1397 5 0.02 280 280 279 322 238 280 279.40 0.00 0 0 386 333 302 249 218 317 233 227 42 500 160 1 1 45486252 127 -3.93 3.36 12 0.00 -71.00 83.00 499 20240531 -44.09 240 20250318 16.25 385 -27.53 20250210 240 16.25 20250318 499 -44.09 20240531 240 16.25 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
7 20250414 110827 57 100.00 KONEX N N N N N 280 0 3 0.00 560 2 0.01 280 280 280 322 238 280 280.00 0.00 0 0 386 333 302 249 218 317 233 227 42 500 160 1 1 45486252 127 -3.94 3.37 12 0.00 -71.00 83.00 499 20240531 -43.89 240 20250318 16.67 385 -27.27 20250210 240 16.67 20250318 499 -43.89 20240531 240 16.67 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
8 20250414 100829 57 100.00 KONEX N N N N N 280 0 3 0.00 560 2 0.01 280 280 280 322 238 280 280.00 0.00 0 0 386 333 302 249 218 317 233 227 42 500 160 1 1 45486252 127 -3.94 3.37 12 0.00 -71.00 83.00 499 20240531 -43.89 240 20250318 16.67 385 -27.27 20250210 240 16.67 20250318 499 -43.89 20240531 240 16.67 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
9 20250414 090829 57 100.00 KONEX N N N N N 280 0 3 0.00 560 2 0.01 280 280 280 322 238 280 280.00 0.00 0 0 386 333 302 249 218 317 233 227 42 500 160 1 1 45486252 127 -3.94 3.37 12 0.00 -71.00 83.00 499 20240531 -43.89 240 20250318 16.67 385 -27.27 20250210 240 16.67 20250318 499 -43.89 20240531 240 16.67 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
10 20250411 160820 57 100.00 KONEX N N N N N 280 -37 5 -11.67 6106986 22010 3019.20 355 355 271 364 270 317 277.46 0.00 0 0 373 344 313 284 253 329 269 227 47 500 190 1 1 45486252 127 -3.94 3.37 12 0.05 -71.00 83.00 499 20240531 -43.89 240 20250318 16.67 385 -27.27 20250210 240 16.67 20250318 499 -43.89 20240531 240 16.67 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
11 20250411 150827 57 100.00 KONEX N N N N N 283 -34 5 -10.73 5753659 20707 2840.47 355 355 271 364 270 317 277.86 0.00 0 0 373 344 313 284 253 329 269 227 47 500 190 1 1 45486252 129 -3.99 3.41 12 0.05 -71.00 83.00 499 20240531 -43.29 240 20250318 17.92 385 -26.49 20250210 240 17.92 20250318 499 -43.29 20240531 240 17.92 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
12 20250411 140826 57 100.00 KONEX N N N N N 283 -34 5 -10.73 5753659 20707 2840.47 355 355 271 364 270 317 277.86 0.00 0 0 373 344 313 284 253 329 269 227 47 500 190 1 1 45486252 129 -3.99 3.41 12 0.05 -71.00 83.00 499 20240531 -43.29 240 20250318 17.92 385 -26.49 20250210 240 17.92 20250318 499 -43.29 20240531 240 17.92 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N