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
199150/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
20250414,160856,57,100.00,KONEX,,,N,N,N,N, ,N,2945,-40,5,-1.34,1145325,389,4.04,2945,2945,2805,3430,2540,2985,2944.28,8.23,0,0,3158,3071,2913,2826,2668,3115,2870,21,445,500,1790,5,1,4268613,126,20.03,7.51,12,0.01,147.00,392.00,5170,20240521,-43.04,2400,20241209,22.71,4700,-37.34,20250320,2700,9.07,20250407,5170,-43.04,20240521,2400,22.71,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N
20250414,150904,57,100.00,KONEX,,,N,N,N,N, ,N,2945,-40,5,-1.34,1145325,389,4.04,2945,2945,2805,3430,2540,2985,2944.28,8.23,0,0,3158,3071,2913,2826,2668,3115,2870,21,445,500,1790,5,1,4268613,126,20.03,7.51,12,0.01,147.00,392.00,5170,20240521,-43.04,2400,20241209,22.71,4700,-37.34,20250320,2700,9.07,20250407,5170,-43.04,20240521,2400,22.71,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N
20250414,140903,57,100.00,KONEX,,,N,N,N,N, ,N,2945,-40,5,-1.34,47120,16,0.17,2945,2945,2945,3430,2540,2985,2945.00,8.23,0,0,3158,3071,2913,2826,2668,3115,2870,21,445,500,1790,5,1,4268613,126,20.03,7.51,12,0.00,147.00,392.00,5170,20240521,-43.04,2400,20241209,22.71,4700,-37.34,20250320,2700,9.07,20250407,5170,-43.04,20240521,2400,22.71,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N
20250414,130901,57,100.00,KONEX,,,N,N,N,N, ,N,2945,-40,5,-1.34,47120,16,0.17,2945,2945,2945,3430,2540,2985,2945.00,8.23,0,0,3158,3071,2913,2826,2668,3115,2870,21,445,500,1790,5,1,4268613,126,20.03,7.51,12,0.00,147.00,392.00,5170,20240521,-43.04,2400,20241209,22.71,4700,-37.34,20250320,2700,9.07,20250407,5170,-43.04,20240521,2400,22.71,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N
20250414,120903,57,100.00,KONEX,,,N,N,N,N, ,N,2945,-40,5,-1.34,47120,16,0.17,2945,2945,2945,3430,2540,2985,2945.00,8.23,0,0,3158,3071,2913,2826,2668,3115,2870,21,445,500,1790,5,1,4268613,126,20.03,7.51,12,0.00,147.00,392.00,5170,20240521,-43.04,2400,20241209,22.71,4700,-37.34,20250320,2700,9.07,20250407,5170,-43.04,20240521,2400,22.71,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N
20250414,110859,57,100.00,KONEX,,,N,N,N,N, ,N,2945,-40,5,-1.34,47120,16,0.17,2945,2945,2945,3430,2540,2985,2945.00,8.23,0,0,3158,3071,2913,2826,2668,3115,2870,21,445,500,1790,5,1,4268613,126,20.03,7.51,12,0.00,147.00,392.00,5170,20240521,-43.04,2400,20241209,22.71,4700,-37.34,20250320,2700,9.07,20250407,5170,-43.04,20240521,2400,22.71,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N
20250414,100901,57,100.00,KONEX,,,N,N,N,N, ,N,2945,-40,5,-1.34,47120,16,0.17,2945,2945,2945,3430,2540,2985,2945.00,8.23,0,0,3158,3071,2913,2826,2668,3115,2870,21,445,500,1790,5,1,4268613,126,20.03,7.51,12,0.00,147.00,392.00,5170,20240521,-43.04,2400,20241209,22.71,4700,-37.34,20250320,2700,9.07,20250407,5170,-43.04,20240521,2400,22.71,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N
20250414,090902,57,100.00,KONEX,,,N,N,N,N, ,N,2945,-40,5,-1.34,2945,1,0.01,2945,2945,2945,3430,2540,2985,2945.00,8.23,0,0,3158,3071,2913,2826,2668,3115,2870,21,445,500,1790,5,1,4268613,126,20.03,7.51,12,0.00,147.00,392.00,5170,20240521,-43.04,2400,20241209,22.71,4700,-37.34,20250320,2700,9.07,20250407,5170,-43.04,20240521,2400,22.71,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N
20250411,160852,57,100.00,KONEX,,,N,N,N,N, ,N,2985,5,2,0.17,28349815,9637,836.55,2900,3000,2755,3425,2535,2980,2941.77,8.23,0,0,3126,3052,2926,2852,2726,2990,2790,21,445,500,1780,5,1,4268613,127,20.31,7.61,12,0.23,147.00,392.00,5170,20240521,-42.26,2400,20241209,24.38,4700,-36.49,20250320,2700,10.56,20250407,5170,-42.26,20240521,2400,24.38,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N
20250411,150900,57,100.00,KONEX,,,N,N,N,N, ,N,2985,5,2,0.17,28349815,9637,836.55,2900,3000,2755,3425,2535,2980,2941.77,8.23,0,0,3126,3052,2926,2852,2726,2990,2790,21,445,500,1780,5,1,4268613,127,20.31,7.61,12,0.23,147.00,392.00,5170,20240521,-42.26,2400,20241209,24.38,4700,-36.49,20250320,2700,10.56,20250407,5170,-42.26,20240521,2400,24.38,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N
20250411,140859,57,100.00,KONEX,,,N,N,N,N, ,N,3000,20,2,0.67,24804445,8366,726.22,2900,3000,2900,3425,2535,2980,2964.91,8.23,0,0,3126,3052,2926,2852,2726,2990,2790,21,445,500,1780,5,1,4268613,128,20.41,7.65,12,0.20,147.00,392.00,5170,20240521,-41.97,2400,20241209,25.00,4700,-36.17,20250320,2700,11.11,20250407,5170,-41.97,20240521,2400,25.00,20241209,0.00,Y,199150,500,21 억,,351228,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 160856 57 100.00 KONEX N N N N N 2945 -40 5 -1.34 1145325 389 4.04 2945 2945 2805 3430 2540 2985 2944.28 8.23 0 0 3158 3071 2913 2826 2668 3115 2870 21 445 500 1790 5 1 4268613 126 20.03 7.51 12 0.01 147.00 392.00 5170 20240521 -43.04 2400 20241209 22.71 4700 -37.34 20250320 2700 9.07 20250407 5170 -43.04 20240521 2400 22.71 20241209 0.00 Y 199150 500 21 억 351228 N N 0 N 00 N
3 20250414 150904 57 100.00 KONEX N N N N N 2945 -40 5 -1.34 1145325 389 4.04 2945 2945 2805 3430 2540 2985 2944.28 8.23 0 0 3158 3071 2913 2826 2668 3115 2870 21 445 500 1790 5 1 4268613 126 20.03 7.51 12 0.01 147.00 392.00 5170 20240521 -43.04 2400 20241209 22.71 4700 -37.34 20250320 2700 9.07 20250407 5170 -43.04 20240521 2400 22.71 20241209 0.00 Y 199150 500 21 억 351228 N N 0 N 00 N
4 20250414 140903 57 100.00 KONEX N N N N N 2945 -40 5 -1.34 47120 16 0.17 2945 2945 2945 3430 2540 2985 2945.00 8.23 0 0 3158 3071 2913 2826 2668 3115 2870 21 445 500 1790 5 1 4268613 126 20.03 7.51 12 0.00 147.00 392.00 5170 20240521 -43.04 2400 20241209 22.71 4700 -37.34 20250320 2700 9.07 20250407 5170 -43.04 20240521 2400 22.71 20241209 0.00 Y 199150 500 21 억 351228 N N 0 N 00 N
5 20250414 130901 57 100.00 KONEX N N N N N 2945 -40 5 -1.34 47120 16 0.17 2945 2945 2945 3430 2540 2985 2945.00 8.23 0 0 3158 3071 2913 2826 2668 3115 2870 21 445 500 1790 5 1 4268613 126 20.03 7.51 12 0.00 147.00 392.00 5170 20240521 -43.04 2400 20241209 22.71 4700 -37.34 20250320 2700 9.07 20250407 5170 -43.04 20240521 2400 22.71 20241209 0.00 Y 199150 500 21 억 351228 N N 0 N 00 N
6 20250414 120903 57 100.00 KONEX N N N N N 2945 -40 5 -1.34 47120 16 0.17 2945 2945 2945 3430 2540 2985 2945.00 8.23 0 0 3158 3071 2913 2826 2668 3115 2870 21 445 500 1790 5 1 4268613 126 20.03 7.51 12 0.00 147.00 392.00 5170 20240521 -43.04 2400 20241209 22.71 4700 -37.34 20250320 2700 9.07 20250407 5170 -43.04 20240521 2400 22.71 20241209 0.00 Y 199150 500 21 억 351228 N N 0 N 00 N
7 20250414 110859 57 100.00 KONEX N N N N N 2945 -40 5 -1.34 47120 16 0.17 2945 2945 2945 3430 2540 2985 2945.00 8.23 0 0 3158 3071 2913 2826 2668 3115 2870 21 445 500 1790 5 1 4268613 126 20.03 7.51 12 0.00 147.00 392.00 5170 20240521 -43.04 2400 20241209 22.71 4700 -37.34 20250320 2700 9.07 20250407 5170 -43.04 20240521 2400 22.71 20241209 0.00 Y 199150 500 21 억 351228 N N 0 N 00 N
8 20250414 100901 57 100.00 KONEX N N N N N 2945 -40 5 -1.34 47120 16 0.17 2945 2945 2945 3430 2540 2985 2945.00 8.23 0 0 3158 3071 2913 2826 2668 3115 2870 21 445 500 1790 5 1 4268613 126 20.03 7.51 12 0.00 147.00 392.00 5170 20240521 -43.04 2400 20241209 22.71 4700 -37.34 20250320 2700 9.07 20250407 5170 -43.04 20240521 2400 22.71 20241209 0.00 Y 199150 500 21 억 351228 N N 0 N 00 N
9 20250414 090902 57 100.00 KONEX N N N N N 2945 -40 5 -1.34 2945 1 0.01 2945 2945 2945 3430 2540 2985 2945.00 8.23 0 0 3158 3071 2913 2826 2668 3115 2870 21 445 500 1790 5 1 4268613 126 20.03 7.51 12 0.00 147.00 392.00 5170 20240521 -43.04 2400 20241209 22.71 4700 -37.34 20250320 2700 9.07 20250407 5170 -43.04 20240521 2400 22.71 20241209 0.00 Y 199150 500 21 억 351228 N N 0 N 00 N
10 20250411 160852 57 100.00 KONEX N N N N N 2985 5 2 0.17 28349815 9637 836.55 2900 3000 2755 3425 2535 2980 2941.77 8.23 0 0 3126 3052 2926 2852 2726 2990 2790 21 445 500 1780 5 1 4268613 127 20.31 7.61 12 0.23 147.00 392.00 5170 20240521 -42.26 2400 20241209 24.38 4700 -36.49 20250320 2700 10.56 20250407 5170 -42.26 20240521 2400 24.38 20241209 0.00 Y 199150 500 21 억 351228 N N 0 N 00 N
11 20250411 150900 57 100.00 KONEX N N N N N 2985 5 2 0.17 28349815 9637 836.55 2900 3000 2755 3425 2535 2980 2941.77 8.23 0 0 3126 3052 2926 2852 2726 2990 2790 21 445 500 1780 5 1 4268613 127 20.31 7.61 12 0.23 147.00 392.00 5170 20240521 -42.26 2400 20241209 24.38 4700 -36.49 20250320 2700 10.56 20250407 5170 -42.26 20240521 2400 24.38 20241209 0.00 Y 199150 500 21 억 351228 N N 0 N 00 N
12 20250411 140859 57 100.00 KONEX N N N N N 3000 20 2 0.67 24804445 8366 726.22 2900 3000 2900 3425 2535 2980 2964.91 8.23 0 0 3126 3052 2926 2852 2726 2990 2790 21 445 500 1780 5 1 4268613 128 20.41 7.65 12 0.20 147.00 392.00 5170 20240521 -41.97 2400 20241209 25.00 4700 -36.17 20250320 2700 11.11 20250407 5170 -41.97 20240521 2400 25.00 20241209 0.00 Y 199150 500 21 억 351228 N N 0 N 00 N