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
215570/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
20250414,160918,57,100.00,KONEX,,,N,N,N,N, ,N,500,-49,5,-8.93,31000,52,10.34,600,600,500,631,467,549,596.15,0.00,0,0,617,583,566,532,515,574,523,25,82,500,320,1,1,5078057,25,-1.73,3.05,12,0.00,-289.00,164.00,1400,20240520,-64.29,300,20250305,66.67,600,0.00,20250103,300,66.67,20250305,1400,-64.29,20240520,300,66.67,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250414,150927,57,100.00,KONEX,,,N,N,N,N, ,N,600,51,2,9.29,600,1,0.20,600,600,600,631,467,549,600.00,0.00,0,0,617,583,566,532,515,574,523,25,82,500,320,1,1,5078057,30,-2.08,3.66,12,0.00,-289.00,164.00,1400,20240520,-57.14,300,20250305,100.00,600,0.00,20250103,300,100.00,20250305,1400,-57.14,20240520,300,100.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250414,140926,57,100.00,KONEX,,,N,N,N,N, ,N,600,51,2,9.29,600,1,0.20,600,600,600,631,467,549,600.00,0.00,0,0,617,583,566,532,515,574,523,25,82,500,320,1,1,5078057,30,-2.08,3.66,12,0.00,-289.00,164.00,1400,20240520,-57.14,300,20250305,100.00,600,0.00,20250103,300,100.00,20250305,1400,-57.14,20240520,300,100.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250414,130923,57,100.00,KONEX,,,N,N,N,N, ,N,600,51,2,9.29,600,1,0.20,600,600,600,631,467,549,600.00,0.00,0,0,617,583,566,532,515,574,523,25,82,500,320,1,1,5078057,30,-2.08,3.66,12,0.00,-289.00,164.00,1400,20240520,-57.14,300,20250305,100.00,600,0.00,20250103,300,100.00,20250305,1400,-57.14,20240520,300,100.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250414,120926,57,100.00,KONEX,,,N,N,N,N, ,N,600,51,2,9.29,600,1,0.20,600,600,600,631,467,549,600.00,0.00,0,0,617,583,566,532,515,574,523,25,82,500,320,1,1,5078057,30,-2.08,3.66,12,0.00,-289.00,164.00,1400,20240520,-57.14,300,20250305,100.00,600,0.00,20250103,300,100.00,20250305,1400,-57.14,20240520,300,100.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250414,110921,57,100.00,KONEX,,,N,N,N,N, ,N,600,51,2,9.29,600,1,0.20,600,600,600,631,467,549,600.00,0.00,0,0,617,583,566,532,515,574,523,25,82,500,320,1,1,5078057,30,-2.08,3.66,12,0.00,-289.00,164.00,1400,20240520,-57.14,300,20250305,100.00,600,0.00,20250103,300,100.00,20250305,1400,-57.14,20240520,300,100.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250414,100923,57,100.00,KONEX,,,N,N,N,N, ,N,600,51,2,9.29,600,1,0.20,600,600,600,631,467,549,600.00,0.00,0,0,617,583,566,532,515,574,523,25,82,500,320,1,1,5078057,30,-2.08,3.66,12,0.00,-289.00,164.00,1400,20240520,-57.14,300,20250305,100.00,600,0.00,20250103,300,100.00,20250305,1400,-57.14,20240520,300,100.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250414,090924,57,100.00,KONEX,,,N,N,N,N, ,N,549,0,3,0.00,0,0,0.00,0,0,0,631,467,549,0.00,0.00,0,0,617,583,566,532,515,574,523,25,82,500,320,1,1,5078057,28,-1.90,3.35,12,0.00,-289.00,164.00,1400,20240520,-60.79,300,20250305,83.00,600,-8.50,20250103,300,83.00,20250305,1400,-60.79,20240520,300,83.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250411,160914,57,100.00,KONEX,,,N,N,N,N, ,N,549,4,2,0.73,276445,503,316.35,600,600,549,626,464,545,549.59,0.00,0,0,642,593,551,502,460,618,527,25,81,500,320,1,1,5078057,28,-1.90,3.35,12,0.01,-289.00,164.00,1400,20240520,-60.79,300,20250305,83.00,600,0.00,20250103,300,83.00,20250305,1400,-60.79,20240520,300,83.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250411,150922,57,100.00,KONEX,,,N,N,N,N, ,N,549,4,2,0.73,276445,503,316.35,600,600,549,626,464,545,549.59,0.00,0,0,642,593,551,502,460,618,527,25,81,500,320,1,1,5078057,28,-1.90,3.35,12,0.01,-289.00,164.00,1400,20240520,-60.79,300,20250305,83.00,600,0.00,20250103,300,83.00,20250305,1400,-60.79,20240520,300,83.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250411,140921,57,100.00,KONEX,,,N,N,N,N, ,N,549,4,2,0.73,166049,302,189.94,600,600,549,626,464,545,549.83,0.00,0,0,642,593,551,502,460,618,527,25,81,500,320,1,1,5078057,28,-1.90,3.35,12,0.01,-289.00,164.00,1400,20240520,-60.79,300,20250305,83.00,600,0.00,20250103,300,83.00,20250305,1400,-60.79,20240520,300,83.00,20250305,0.00,Y,215570,500,25 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 160918 57 100.00 KONEX N N N N N 500 -49 5 -8.93 31000 52 10.34 600 600 500 631 467 549 596.15 0.00 0 0 617 583 566 532 515 574 523 25 82 500 320 1 1 5078057 25 -1.73 3.05 12 0.00 -289.00 164.00 1400 20240520 -64.29 300 20250305 66.67 600 0.00 20250103 300 66.67 20250305 1400 -64.29 20240520 300 66.67 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
3 20250414 150927 57 100.00 KONEX N N N N N 600 51 2 9.29 600 1 0.20 600 600 600 631 467 549 600.00 0.00 0 0 617 583 566 532 515 574 523 25 82 500 320 1 1 5078057 30 -2.08 3.66 12 0.00 -289.00 164.00 1400 20240520 -57.14 300 20250305 100.00 600 0.00 20250103 300 100.00 20250305 1400 -57.14 20240520 300 100.00 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
4 20250414 140926 57 100.00 KONEX N N N N N 600 51 2 9.29 600 1 0.20 600 600 600 631 467 549 600.00 0.00 0 0 617 583 566 532 515 574 523 25 82 500 320 1 1 5078057 30 -2.08 3.66 12 0.00 -289.00 164.00 1400 20240520 -57.14 300 20250305 100.00 600 0.00 20250103 300 100.00 20250305 1400 -57.14 20240520 300 100.00 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
5 20250414 130923 57 100.00 KONEX N N N N N 600 51 2 9.29 600 1 0.20 600 600 600 631 467 549 600.00 0.00 0 0 617 583 566 532 515 574 523 25 82 500 320 1 1 5078057 30 -2.08 3.66 12 0.00 -289.00 164.00 1400 20240520 -57.14 300 20250305 100.00 600 0.00 20250103 300 100.00 20250305 1400 -57.14 20240520 300 100.00 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
6 20250414 120926 57 100.00 KONEX N N N N N 600 51 2 9.29 600 1 0.20 600 600 600 631 467 549 600.00 0.00 0 0 617 583 566 532 515 574 523 25 82 500 320 1 1 5078057 30 -2.08 3.66 12 0.00 -289.00 164.00 1400 20240520 -57.14 300 20250305 100.00 600 0.00 20250103 300 100.00 20250305 1400 -57.14 20240520 300 100.00 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
7 20250414 110921 57 100.00 KONEX N N N N N 600 51 2 9.29 600 1 0.20 600 600 600 631 467 549 600.00 0.00 0 0 617 583 566 532 515 574 523 25 82 500 320 1 1 5078057 30 -2.08 3.66 12 0.00 -289.00 164.00 1400 20240520 -57.14 300 20250305 100.00 600 0.00 20250103 300 100.00 20250305 1400 -57.14 20240520 300 100.00 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
8 20250414 100923 57 100.00 KONEX N N N N N 600 51 2 9.29 600 1 0.20 600 600 600 631 467 549 600.00 0.00 0 0 617 583 566 532 515 574 523 25 82 500 320 1 1 5078057 30 -2.08 3.66 12 0.00 -289.00 164.00 1400 20240520 -57.14 300 20250305 100.00 600 0.00 20250103 300 100.00 20250305 1400 -57.14 20240520 300 100.00 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
9 20250414 090924 57 100.00 KONEX N N N N N 549 0 3 0.00 0 0 0.00 0 0 0 631 467 549 0.00 0.00 0 0 617 583 566 532 515 574 523 25 82 500 320 1 1 5078057 28 -1.90 3.35 12 0.00 -289.00 164.00 1400 20240520 -60.79 300 20250305 83.00 600 -8.50 20250103 300 83.00 20250305 1400 -60.79 20240520 300 83.00 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
10 20250411 160914 57 100.00 KONEX N N N N N 549 4 2 0.73 276445 503 316.35 600 600 549 626 464 545 549.59 0.00 0 0 642 593 551 502 460 618 527 25 81 500 320 1 1 5078057 28 -1.90 3.35 12 0.01 -289.00 164.00 1400 20240520 -60.79 300 20250305 83.00 600 0.00 20250103 300 83.00 20250305 1400 -60.79 20240520 300 83.00 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
11 20250411 150922 57 100.00 KONEX N N N N N 549 4 2 0.73 276445 503 316.35 600 600 549 626 464 545 549.59 0.00 0 0 642 593 551 502 460 618 527 25 81 500 320 1 1 5078057 28 -1.90 3.35 12 0.01 -289.00 164.00 1400 20240520 -60.79 300 20250305 83.00 600 0.00 20250103 300 83.00 20250305 1400 -60.79 20240520 300 83.00 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
12 20250411 140921 57 100.00 KONEX N N N N N 549 4 2 0.73 166049 302 189.94 600 600 549 626 464 545 549.83 0.00 0 0 642 593 551 502 460 618 527 25 81 500 320 1 1 5078057 28 -1.90 3.35 12 0.01 -289.00 164.00 1400 20240520 -60.79 300 20250305 83.00 600 0.00 20250103 300 83.00 20250305 1400 -60.79 20240520 300 83.00 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N