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
185190/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
20250414,160844,57,100.00,KONEX,,,N,N,N,N, ,N,839,-60,5,-6.67,6712,8,800.00,839,839,839,1033,765,899,839.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,78,-13.53,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.56,732,20240904,14.62,900,-6.78,20250116,743,12.92,20250103,1244,-32.56,20240514,732,14.62,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250414,150852,57,100.00,KONEX,,,N,N,N,N, ,N,839,-60,5,-6.67,6712,8,800.00,839,839,839,1033,765,899,839.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,78,-13.53,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.56,732,20240904,14.62,900,-6.78,20250116,743,12.92,20250103,1244,-32.56,20240514,732,14.62,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250414,140850,57,100.00,KONEX,,,N,N,N,N, ,N,839,-60,5,-6.67,6712,8,800.00,839,839,839,1033,765,899,839.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,78,-13.53,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.56,732,20240904,14.62,900,-6.78,20250116,743,12.92,20250103,1244,-32.56,20240514,732,14.62,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250414,130848,57,100.00,KONEX,,,N,N,N,N, ,N,839,-60,5,-6.67,5873,7,700.00,839,839,839,1033,765,899,839.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,78,-13.53,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.56,732,20240904,14.62,900,-6.78,20250116,743,12.92,20250103,1244,-32.56,20240514,732,14.62,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250414,120851,57,100.00,KONEX,,,N,N,N,N, ,N,839,-60,5,-6.67,5873,7,700.00,839,839,839,1033,765,899,839.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,78,-13.53,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.56,732,20240904,14.62,900,-6.78,20250116,743,12.92,20250103,1244,-32.56,20240514,732,14.62,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250414,110847,57,100.00,KONEX,,,N,N,N,N, ,N,839,-60,5,-6.67,5873,7,700.00,839,839,839,1033,765,899,839.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,78,-13.53,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.56,732,20240904,14.62,900,-6.78,20250116,743,12.92,20250103,1244,-32.56,20240514,732,14.62,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250414,100849,57,100.00,KONEX,,,N,N,N,N, ,N,839,-60,5,-6.67,5873,7,700.00,839,839,839,1033,765,899,839.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,78,-13.53,1.60,03,0.00,-62.00,525.00,1244,20240514,-32.56,732,20240904,14.62,900,-6.78,20250116,743,12.92,20250103,1244,-32.56,20240514,732,14.62,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250414,090850,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250411,160840,57,100.00,KONEX,,,N,N,N,N, ,N,899,76,2,9.23,899,1,33.33,899,899,899,946,700,823,899.00,0.00,0,0,823,823,823,823,823,823,823,18,123,200,510,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250411,150848,57,100.00,KONEX,,,N,N,N,N, ,N,899,76,2,9.23,899,1,33.33,899,899,899,946,700,823,899.00,0.00,0,0,823,823,823,823,823,823,823,18,123,200,510,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250411,140846,57,100.00,KONEX,,,N,N,N,N, ,N,899,76,2,9.23,899,1,33.33,899,899,899,946,700,823,899.00,0.00,0,0,823,823,823,823,823,823,823,18,123,200,510,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,900,-0.11,20250116,743,21.00,20250103,1244,-27.73,20240514,732,22.81,20240904,0.00,Y,185190,200,18 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 160844 57 100.00 KONEX N N N N N 839 -60 5 -6.67 6712 8 800.00 839 839 839 1033 765 899 839.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 78 -13.53 1.60 03 0.00 -62.00 525.00 1244 20240514 -32.56 732 20240904 14.62 900 -6.78 20250116 743 12.92 20250103 1244 -32.56 20240514 732 14.62 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
3 20250414 150852 57 100.00 KONEX N N N N N 839 -60 5 -6.67 6712 8 800.00 839 839 839 1033 765 899 839.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 78 -13.53 1.60 03 0.00 -62.00 525.00 1244 20240514 -32.56 732 20240904 14.62 900 -6.78 20250116 743 12.92 20250103 1244 -32.56 20240514 732 14.62 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
4 20250414 140850 57 100.00 KONEX N N N N N 839 -60 5 -6.67 6712 8 800.00 839 839 839 1033 765 899 839.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 78 -13.53 1.60 03 0.00 -62.00 525.00 1244 20240514 -32.56 732 20240904 14.62 900 -6.78 20250116 743 12.92 20250103 1244 -32.56 20240514 732 14.62 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
5 20250414 130848 57 100.00 KONEX N N N N N 839 -60 5 -6.67 5873 7 700.00 839 839 839 1033 765 899 839.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 78 -13.53 1.60 03 0.00 -62.00 525.00 1244 20240514 -32.56 732 20240904 14.62 900 -6.78 20250116 743 12.92 20250103 1244 -32.56 20240514 732 14.62 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
6 20250414 120851 57 100.00 KONEX N N N N N 839 -60 5 -6.67 5873 7 700.00 839 839 839 1033 765 899 839.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 78 -13.53 1.60 03 0.00 -62.00 525.00 1244 20240514 -32.56 732 20240904 14.62 900 -6.78 20250116 743 12.92 20250103 1244 -32.56 20240514 732 14.62 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
7 20250414 110847 57 100.00 KONEX N N N N N 839 -60 5 -6.67 5873 7 700.00 839 839 839 1033 765 899 839.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 78 -13.53 1.60 03 0.00 -62.00 525.00 1244 20240514 -32.56 732 20240904 14.62 900 -6.78 20250116 743 12.92 20250103 1244 -32.56 20240514 732 14.62 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
8 20250414 100849 57 100.00 KONEX N N N N N 839 -60 5 -6.67 5873 7 700.00 839 839 839 1033 765 899 839.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 78 -13.53 1.60 03 0.00 -62.00 525.00 1244 20240514 -32.56 732 20240904 14.62 900 -6.78 20250116 743 12.92 20250103 1244 -32.56 20240514 732 14.62 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
9 20250414 090850 57 100.00 KONEX N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1033 765 899 0.00 0.00 0 0 899 899 899 899 899 899 899 18 134 200 550 1 1 9238625 83 -14.50 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.73 732 20240904 22.81 900 -0.11 20250116 743 21.00 20250103 1244 -27.73 20240514 732 22.81 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
10 20250411 160840 57 100.00 KONEX N N N N N 899 76 2 9.23 899 1 33.33 899 899 899 946 700 823 899.00 0.00 0 0 823 823 823 823 823 823 823 18 123 200 510 1 1 9238625 83 -14.50 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.73 732 20240904 22.81 900 -0.11 20250116 743 21.00 20250103 1244 -27.73 20240514 732 22.81 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
11 20250411 150848 57 100.00 KONEX N N N N N 899 76 2 9.23 899 1 33.33 899 899 899 946 700 823 899.00 0.00 0 0 823 823 823 823 823 823 823 18 123 200 510 1 1 9238625 83 -14.50 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.73 732 20240904 22.81 900 -0.11 20250116 743 21.00 20250103 1244 -27.73 20240514 732 22.81 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
12 20250411 140846 57 100.00 KONEX N N N N N 899 76 2 9.23 899 1 33.33 899 899 899 946 700 823 899.00 0.00 0 0 823 823 823 823 823 823 823 18 123 200 510 1 1 9238625 83 -14.50 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.73 732 20240904 22.81 900 -0.11 20250116 743 21.00 20250103 1244 -27.73 20240514 732 22.81 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N