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
217910/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
20250414,160923,57,100.00,KONEX,,,N,N,N,N, ,N,445,55,2,14.10,445,1,50.00,445,445,445,448,332,390,445.00,0.00,0,0,403,396,393,386,383,395,385,14,58,100,230,1,1,13990522,62,-2.28,2.39,12,0.00,-195.00,186.00,556,20250312,-19.96,284,20250407,56.69,556,-19.96,20250312,284,56.69,20250407,556,-19.96,20250312,284,56.69,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250414,150931,57,100.00,KONEX,,,N,N,N,N, ,N,445,55,2,14.10,445,1,50.00,445,445,445,448,332,390,445.00,0.00,0,0,403,396,393,386,383,395,385,14,58,100,230,1,1,13990522,62,-2.28,2.39,12,0.00,-195.00,186.00,556,20250312,-19.96,284,20250407,56.69,556,-19.96,20250312,284,56.69,20250407,556,-19.96,20250312,284,56.69,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250414,140930,57,100.00,KONEX,,,N,N,N,N, ,N,445,55,2,14.10,445,1,50.00,445,445,445,448,332,390,445.00,0.00,0,0,403,396,393,386,383,395,385,14,58,100,230,1,1,13990522,62,-2.28,2.39,12,0.00,-195.00,186.00,556,20250312,-19.96,284,20250407,56.69,556,-19.96,20250312,284,56.69,20250407,556,-19.96,20250312,284,56.69,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250414,130928,57,100.00,KONEX,,,N,N,N,N, ,N,445,55,2,14.10,445,1,50.00,445,445,445,448,332,390,445.00,0.00,0,0,403,396,393,386,383,395,385,14,58,100,230,1,1,13990522,62,-2.28,2.39,12,0.00,-195.00,186.00,556,20250312,-19.96,284,20250407,56.69,556,-19.96,20250312,284,56.69,20250407,556,-19.96,20250312,284,56.69,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250414,120930,57,100.00,KONEX,,,N,N,N,N, ,N,445,55,2,14.10,445,1,50.00,445,445,445,448,332,390,445.00,0.00,0,0,403,396,393,386,383,395,385,14,58,100,230,1,1,13990522,62,-2.28,2.39,12,0.00,-195.00,186.00,556,20250312,-19.96,284,20250407,56.69,556,-19.96,20250312,284,56.69,20250407,556,-19.96,20250312,284,56.69,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250414,110925,57,100.00,KONEX,,,N,N,N,N, ,N,445,55,2,14.10,445,1,50.00,445,445,445,448,332,390,445.00,0.00,0,0,403,396,393,386,383,395,385,14,58,100,230,1,1,13990522,62,-2.28,2.39,12,0.00,-195.00,186.00,556,20250312,-19.96,284,20250407,56.69,556,-19.96,20250312,284,56.69,20250407,556,-19.96,20250312,284,56.69,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250414,100928,57,100.00,KONEX,,,N,N,N,N, ,N,390,0,3,0.00,0,0,0.00,0,0,0,448,332,390,0.00,0.00,0,0,403,396,393,386,383,395,385,14,58,100,230,1,1,13990522,55,-2.00,2.10,12,0.00,-195.00,186.00,556,20250312,-29.86,284,20250407,37.32,556,-29.86,20250312,284,37.32,20250407,556,-29.86,20250312,284,37.32,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250414,090928,57,100.00,KONEX,,,N,N,N,N, ,N,390,0,3,0.00,0,0,0.00,0,0,0,448,332,390,0.00,0.00,0,0,403,396,393,386,383,395,385,14,58,100,230,1,1,13990522,55,-2.00,2.10,12,0.00,-195.00,186.00,556,20250312,-29.86,284,20250407,37.32,556,-29.86,20250312,284,37.32,20250407,556,-29.86,20250312,284,37.32,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250411,160918,57,100.00,KONEX,,,N,N,N,N, ,N,390,-10,5,-2.50,790,2,8.70,400,400,390,460,340,400,395.00,0.00,0,0,452,425,373,346,294,439,360,14,60,100,240,1,1,13990522,55,-2.00,2.10,12,0.00,-195.00,186.00,556,20250312,-29.86,284,20250407,37.32,556,-29.86,20250312,284,37.32,20250407,556,-29.86,20250312,284,37.32,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250411,150927,57,100.00,KONEX,,,N,N,N,N, ,N,390,-10,5,-2.50,790,2,8.70,400,400,390,460,340,400,395.00,0.00,0,0,452,425,373,346,294,439,360,14,60,100,240,1,1,13990522,55,-2.00,2.10,12,0.00,-195.00,186.00,556,20250312,-29.86,284,20250407,37.32,556,-29.86,20250312,284,37.32,20250407,556,-29.86,20250312,284,37.32,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250411,140925,57,100.00,KONEX,,,N,N,N,N, ,N,390,-10,5,-2.50,790,2,8.70,400,400,390,460,340,400,395.00,0.00,0,0,452,425,373,346,294,439,360,14,60,100,240,1,1,13990522,55,-2.00,2.10,12,0.00,-195.00,186.00,556,20250312,-29.86,284,20250407,37.32,556,-29.86,20250312,284,37.32,20250407,556,-29.86,20250312,284,37.32,20250407,0.00,Y,217910,100,13 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 160923 57 100.00 KONEX N N N N N 445 55 2 14.10 445 1 50.00 445 445 445 448 332 390 445.00 0.00 0 0 403 396 393 386 383 395 385 14 58 100 230 1 1 13990522 62 -2.28 2.39 12 0.00 -195.00 186.00 556 20250312 -19.96 284 20250407 56.69 556 -19.96 20250312 284 56.69 20250407 556 -19.96 20250312 284 56.69 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
3 20250414 150931 57 100.00 KONEX N N N N N 445 55 2 14.10 445 1 50.00 445 445 445 448 332 390 445.00 0.00 0 0 403 396 393 386 383 395 385 14 58 100 230 1 1 13990522 62 -2.28 2.39 12 0.00 -195.00 186.00 556 20250312 -19.96 284 20250407 56.69 556 -19.96 20250312 284 56.69 20250407 556 -19.96 20250312 284 56.69 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
4 20250414 140930 57 100.00 KONEX N N N N N 445 55 2 14.10 445 1 50.00 445 445 445 448 332 390 445.00 0.00 0 0 403 396 393 386 383 395 385 14 58 100 230 1 1 13990522 62 -2.28 2.39 12 0.00 -195.00 186.00 556 20250312 -19.96 284 20250407 56.69 556 -19.96 20250312 284 56.69 20250407 556 -19.96 20250312 284 56.69 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
5 20250414 130928 57 100.00 KONEX N N N N N 445 55 2 14.10 445 1 50.00 445 445 445 448 332 390 445.00 0.00 0 0 403 396 393 386 383 395 385 14 58 100 230 1 1 13990522 62 -2.28 2.39 12 0.00 -195.00 186.00 556 20250312 -19.96 284 20250407 56.69 556 -19.96 20250312 284 56.69 20250407 556 -19.96 20250312 284 56.69 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
6 20250414 120930 57 100.00 KONEX N N N N N 445 55 2 14.10 445 1 50.00 445 445 445 448 332 390 445.00 0.00 0 0 403 396 393 386 383 395 385 14 58 100 230 1 1 13990522 62 -2.28 2.39 12 0.00 -195.00 186.00 556 20250312 -19.96 284 20250407 56.69 556 -19.96 20250312 284 56.69 20250407 556 -19.96 20250312 284 56.69 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
7 20250414 110925 57 100.00 KONEX N N N N N 445 55 2 14.10 445 1 50.00 445 445 445 448 332 390 445.00 0.00 0 0 403 396 393 386 383 395 385 14 58 100 230 1 1 13990522 62 -2.28 2.39 12 0.00 -195.00 186.00 556 20250312 -19.96 284 20250407 56.69 556 -19.96 20250312 284 56.69 20250407 556 -19.96 20250312 284 56.69 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
8 20250414 100928 57 100.00 KONEX N N N N N 390 0 3 0.00 0 0 0.00 0 0 0 448 332 390 0.00 0.00 0 0 403 396 393 386 383 395 385 14 58 100 230 1 1 13990522 55 -2.00 2.10 12 0.00 -195.00 186.00 556 20250312 -29.86 284 20250407 37.32 556 -29.86 20250312 284 37.32 20250407 556 -29.86 20250312 284 37.32 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
9 20250414 090928 57 100.00 KONEX N N N N N 390 0 3 0.00 0 0 0.00 0 0 0 448 332 390 0.00 0.00 0 0 403 396 393 386 383 395 385 14 58 100 230 1 1 13990522 55 -2.00 2.10 12 0.00 -195.00 186.00 556 20250312 -29.86 284 20250407 37.32 556 -29.86 20250312 284 37.32 20250407 556 -29.86 20250312 284 37.32 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
10 20250411 160918 57 100.00 KONEX N N N N N 390 -10 5 -2.50 790 2 8.70 400 400 390 460 340 400 395.00 0.00 0 0 452 425 373 346 294 439 360 14 60 100 240 1 1 13990522 55 -2.00 2.10 12 0.00 -195.00 186.00 556 20250312 -29.86 284 20250407 37.32 556 -29.86 20250312 284 37.32 20250407 556 -29.86 20250312 284 37.32 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
11 20250411 150927 57 100.00 KONEX N N N N N 390 -10 5 -2.50 790 2 8.70 400 400 390 460 340 400 395.00 0.00 0 0 452 425 373 346 294 439 360 14 60 100 240 1 1 13990522 55 -2.00 2.10 12 0.00 -195.00 186.00 556 20250312 -29.86 284 20250407 37.32 556 -29.86 20250312 284 37.32 20250407 556 -29.86 20250312 284 37.32 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
12 20250411 140925 57 100.00 KONEX N N N N N 390 -10 5 -2.50 790 2 8.70 400 400 390 460 340 400 395.00 0.00 0 0 452 425 373 346 294 439 360 14 60 100 240 1 1 13990522 55 -2.00 2.10 12 0.00 -195.00 186.00 556 20250312 -29.86 284 20250407 37.32 556 -29.86 20250312 284 37.32 20250407 556 -29.86 20250312 284 37.32 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N