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
206950/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
20250414,160907,57,100.00,KONEX,,,N,N,N,N, ,N,2140,0,3,0.00,301651,154,3080.00,2455,2455,1951,2460,1820,2140,1958.77,0.00,0,0,2140,2140,2140,2140,2140,2140,2140,70,320,500,1280,5,1,14077265,301,56.32,1.75,12,0.00,38.00,1223.00,3105,20240424,-31.08,1660,20241220,28.92,2890,-25.95,20250121,1856,15.30,20250318,3105,-31.08,20240424,1660,28.92,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250414,150915,57,100.00,KONEX,,,N,N,N,N, ,N,2140,0,3,0.00,301651,154,3080.00,2455,2455,1951,2460,1820,2140,1958.77,0.00,0,0,2140,2140,2140,2140,2140,2140,2140,70,320,500,1280,5,1,14077265,301,56.32,1.75,12,0.00,38.00,1223.00,3105,20240424,-31.08,1660,20241220,28.92,2890,-25.95,20250121,1856,15.30,20250318,3105,-31.08,20240424,1660,28.92,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250414,140914,57,100.00,KONEX,,,N,N,N,N, ,N,2140,0,3,0.00,301651,154,3080.00,2455,2455,1951,2460,1820,2140,1958.77,0.00,0,0,2140,2140,2140,2140,2140,2140,2140,70,320,500,1280,5,1,14077265,301,56.32,1.75,12,0.00,38.00,1223.00,3105,20240424,-31.08,1660,20241220,28.92,2890,-25.95,20250121,1856,15.30,20250318,3105,-31.08,20240424,1660,28.92,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250414,130912,57,100.00,KONEX,,,N,N,N,N, ,N,1951,-189,5,-8.83,200010,102,2040.00,2455,2455,1951,2460,1820,2140,1960.88,0.00,0,0,2140,2140,2140,2140,2140,2140,2140,70,320,500,1280,1,1,14077265,275,51.34,1.60,12,0.00,38.00,1223.00,3105,20240424,-37.17,1660,20241220,17.53,2890,-32.49,20250121,1856,5.12,20250318,3105,-37.17,20240424,1660,17.53,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250414,120914,57,100.00,KONEX,,,N,N,N,N, ,N,2455,315,2,14.72,26371,13,260.00,2455,2455,1951,2460,1820,2140,2028.54,0.00,0,0,2140,2140,2140,2140,2140,2140,2140,70,320,500,1280,5,1,14077265,346,64.61,2.01,12,0.00,38.00,1223.00,3105,20240424,-20.93,1660,20241220,47.89,2890,-15.05,20250121,1856,32.27,20250318,3105,-20.93,20240424,1660,47.89,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250414,110909,57,100.00,KONEX,,,N,N,N,N, ,N,2455,315,2,14.72,26371,13,260.00,2455,2455,1951,2460,1820,2140,2028.54,0.00,0,0,2140,2140,2140,2140,2140,2140,2140,70,320,500,1280,5,1,14077265,346,64.61,2.01,12,0.00,38.00,1223.00,3105,20240424,-20.93,1660,20241220,47.89,2890,-15.05,20250121,1856,32.27,20250318,3105,-20.93,20240424,1660,47.89,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250414,100911,57,100.00,KONEX,,,N,N,N,N, ,N,2455,315,2,14.72,26371,13,260.00,2455,2455,1951,2460,1820,2140,2028.54,0.00,0,0,2140,2140,2140,2140,2140,2140,2140,70,320,500,1280,5,1,14077265,346,64.61,2.01,12,0.00,38.00,1223.00,3105,20240424,-20.93,1660,20241220,47.89,2890,-15.05,20250121,1856,32.27,20250318,3105,-20.93,20240424,1660,47.89,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250414,090913,57,100.00,KONEX,,,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2460,1820,2140,0.00,0.00,0,0,2140,2140,2140,2140,2140,2140,2140,70,320,500,1280,5,1,14077265,301,56.32,1.75,12,0.00,38.00,1223.00,3105,20240424,-31.08,1660,20241220,28.92,2890,-25.95,20250121,1856,15.30,20250318,3105,-31.08,20240424,1660,28.92,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250411,160902,57,100.00,KONEX,,,N,N,N,N, ,N,2140,-5,5,-0.23,10700,5,1.02,2140,2140,2140,2465,1825,2145,2140.00,0.00,0,0,2841,2492,2181,1832,1521,2337,1677,70,320,500,1280,5,1,14077265,301,56.32,1.75,12,0.00,38.00,1223.00,3105,20240424,-31.08,1660,20241220,28.92,2890,-25.95,20250121,1856,15.30,20250318,3105,-31.08,20240424,1660,28.92,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250411,150911,57,100.00,KONEX,,,N,N,N,N, ,N,2140,-5,5,-0.23,10700,5,1.02,2140,2140,2140,2465,1825,2145,2140.00,0.00,0,0,2841,2492,2181,1832,1521,2337,1677,70,320,500,1280,5,1,14077265,301,56.32,1.75,12,0.00,38.00,1223.00,3105,20240424,-31.08,1660,20241220,28.92,2890,-25.95,20250121,1856,15.30,20250318,3105,-31.08,20240424,1660,28.92,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N
20250411,140909,57,100.00,KONEX,,,N,N,N,N, ,N,2145,0,3,0.00,0,0,0.00,0,0,0,2465,1825,2145,0.00,0.00,0,0,2841,2492,2181,1832,1521,2337,1677,70,320,500,1280,5,1,14077265,302,56.45,1.75,12,0.00,38.00,1223.00,3105,20240424,-30.92,1660,20241220,29.22,2890,-25.78,20250121,1856,15.57,20250318,3105,-30.92,20240424,1660,29.22,20241220,0.00,Y,206950,500,70 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 160907 57 100.00 KONEX N N N N N 2140 0 3 0.00 301651 154 3080.00 2455 2455 1951 2460 1820 2140 1958.77 0.00 0 0 2140 2140 2140 2140 2140 2140 2140 70 320 500 1280 5 1 14077265 301 56.32 1.75 12 0.00 38.00 1223.00 3105 20240424 -31.08 1660 20241220 28.92 2890 -25.95 20250121 1856 15.30 20250318 3105 -31.08 20240424 1660 28.92 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
3 20250414 150915 57 100.00 KONEX N N N N N 2140 0 3 0.00 301651 154 3080.00 2455 2455 1951 2460 1820 2140 1958.77 0.00 0 0 2140 2140 2140 2140 2140 2140 2140 70 320 500 1280 5 1 14077265 301 56.32 1.75 12 0.00 38.00 1223.00 3105 20240424 -31.08 1660 20241220 28.92 2890 -25.95 20250121 1856 15.30 20250318 3105 -31.08 20240424 1660 28.92 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
4 20250414 140914 57 100.00 KONEX N N N N N 2140 0 3 0.00 301651 154 3080.00 2455 2455 1951 2460 1820 2140 1958.77 0.00 0 0 2140 2140 2140 2140 2140 2140 2140 70 320 500 1280 5 1 14077265 301 56.32 1.75 12 0.00 38.00 1223.00 3105 20240424 -31.08 1660 20241220 28.92 2890 -25.95 20250121 1856 15.30 20250318 3105 -31.08 20240424 1660 28.92 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
5 20250414 130912 57 100.00 KONEX N N N N N 1951 -189 5 -8.83 200010 102 2040.00 2455 2455 1951 2460 1820 2140 1960.88 0.00 0 0 2140 2140 2140 2140 2140 2140 2140 70 320 500 1280 1 1 14077265 275 51.34 1.60 12 0.00 38.00 1223.00 3105 20240424 -37.17 1660 20241220 17.53 2890 -32.49 20250121 1856 5.12 20250318 3105 -37.17 20240424 1660 17.53 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
6 20250414 120914 57 100.00 KONEX N N N N N 2455 315 2 14.72 26371 13 260.00 2455 2455 1951 2460 1820 2140 2028.54 0.00 0 0 2140 2140 2140 2140 2140 2140 2140 70 320 500 1280 5 1 14077265 346 64.61 2.01 12 0.00 38.00 1223.00 3105 20240424 -20.93 1660 20241220 47.89 2890 -15.05 20250121 1856 32.27 20250318 3105 -20.93 20240424 1660 47.89 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
7 20250414 110909 57 100.00 KONEX N N N N N 2455 315 2 14.72 26371 13 260.00 2455 2455 1951 2460 1820 2140 2028.54 0.00 0 0 2140 2140 2140 2140 2140 2140 2140 70 320 500 1280 5 1 14077265 346 64.61 2.01 12 0.00 38.00 1223.00 3105 20240424 -20.93 1660 20241220 47.89 2890 -15.05 20250121 1856 32.27 20250318 3105 -20.93 20240424 1660 47.89 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
8 20250414 100911 57 100.00 KONEX N N N N N 2455 315 2 14.72 26371 13 260.00 2455 2455 1951 2460 1820 2140 2028.54 0.00 0 0 2140 2140 2140 2140 2140 2140 2140 70 320 500 1280 5 1 14077265 346 64.61 2.01 12 0.00 38.00 1223.00 3105 20240424 -20.93 1660 20241220 47.89 2890 -15.05 20250121 1856 32.27 20250318 3105 -20.93 20240424 1660 47.89 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
9 20250414 090913 57 100.00 KONEX N N N N N 2140 0 3 0.00 0 0 0.00 0 0 0 2460 1820 2140 0.00 0.00 0 0 2140 2140 2140 2140 2140 2140 2140 70 320 500 1280 5 1 14077265 301 56.32 1.75 12 0.00 38.00 1223.00 3105 20240424 -31.08 1660 20241220 28.92 2890 -25.95 20250121 1856 15.30 20250318 3105 -31.08 20240424 1660 28.92 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
10 20250411 160902 57 100.00 KONEX N N N N N 2140 -5 5 -0.23 10700 5 1.02 2140 2140 2140 2465 1825 2145 2140.00 0.00 0 0 2841 2492 2181 1832 1521 2337 1677 70 320 500 1280 5 1 14077265 301 56.32 1.75 12 0.00 38.00 1223.00 3105 20240424 -31.08 1660 20241220 28.92 2890 -25.95 20250121 1856 15.30 20250318 3105 -31.08 20240424 1660 28.92 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
11 20250411 150911 57 100.00 KONEX N N N N N 2140 -5 5 -0.23 10700 5 1.02 2140 2140 2140 2465 1825 2145 2140.00 0.00 0 0 2841 2492 2181 1832 1521 2337 1677 70 320 500 1280 5 1 14077265 301 56.32 1.75 12 0.00 38.00 1223.00 3105 20240424 -31.08 1660 20241220 28.92 2890 -25.95 20250121 1856 15.30 20250318 3105 -31.08 20240424 1660 28.92 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N
12 20250411 140909 57 100.00 KONEX N N N N N 2145 0 3 0.00 0 0 0.00 0 0 0 2465 1825 2145 0.00 0.00 0 0 2841 2492 2181 1832 1521 2337 1677 70 320 500 1280 5 1 14077265 302 56.45 1.75 12 0.00 38.00 1223.00 3105 20240424 -30.92 1660 20241220 29.22 2890 -25.78 20250121 1856 15.57 20250318 3105 -30.92 20240424 1660 29.22 20241220 0.00 Y 206950 500 70 억 0 N N 0 N 00 N