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
233250/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
20250414,160939,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250414,150948,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250414,140947,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250414,130945,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250414,120947,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250414,110942,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250414,100945,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250414,090945,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250411,160935,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250411,150944,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N
20250411,140942,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 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 160939 57 100.00 KONEX N N N N N 14000 0 3 0.00 0 0 0.00 0 0 0 16100 11900 14000 0.00 0.00 0 0 14000 14000 14000 14000 14000 14000 14000 11 2100 500 8680 10 1 1746534 245 20.35 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.32 8600 20240612 62.79 16500 -15.15 20250114 12000 16.67 20250110 18500 -24.32 20241106 8600 62.79 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
3 20250414 150948 57 100.00 KONEX N N N N N 14000 0 3 0.00 0 0 0.00 0 0 0 16100 11900 14000 0.00 0.00 0 0 14000 14000 14000 14000 14000 14000 14000 11 2100 500 8680 10 1 1746534 245 20.35 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.32 8600 20240612 62.79 16500 -15.15 20250114 12000 16.67 20250110 18500 -24.32 20241106 8600 62.79 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
4 20250414 140947 57 100.00 KONEX N N N N N 14000 0 3 0.00 0 0 0.00 0 0 0 16100 11900 14000 0.00 0.00 0 0 14000 14000 14000 14000 14000 14000 14000 11 2100 500 8680 10 1 1746534 245 20.35 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.32 8600 20240612 62.79 16500 -15.15 20250114 12000 16.67 20250110 18500 -24.32 20241106 8600 62.79 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
5 20250414 130945 57 100.00 KONEX N N N N N 14000 0 3 0.00 0 0 0.00 0 0 0 16100 11900 14000 0.00 0.00 0 0 14000 14000 14000 14000 14000 14000 14000 11 2100 500 8680 10 1 1746534 245 20.35 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.32 8600 20240612 62.79 16500 -15.15 20250114 12000 16.67 20250110 18500 -24.32 20241106 8600 62.79 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
6 20250414 120947 57 100.00 KONEX N N N N N 14000 0 3 0.00 0 0 0.00 0 0 0 16100 11900 14000 0.00 0.00 0 0 14000 14000 14000 14000 14000 14000 14000 11 2100 500 8680 10 1 1746534 245 20.35 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.32 8600 20240612 62.79 16500 -15.15 20250114 12000 16.67 20250110 18500 -24.32 20241106 8600 62.79 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
7 20250414 110942 57 100.00 KONEX N N N N N 14000 0 3 0.00 0 0 0.00 0 0 0 16100 11900 14000 0.00 0.00 0 0 14000 14000 14000 14000 14000 14000 14000 11 2100 500 8680 10 1 1746534 245 20.35 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.32 8600 20240612 62.79 16500 -15.15 20250114 12000 16.67 20250110 18500 -24.32 20241106 8600 62.79 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
8 20250414 100945 57 100.00 KONEX N N N N N 14000 0 3 0.00 0 0 0.00 0 0 0 16100 11900 14000 0.00 0.00 0 0 14000 14000 14000 14000 14000 14000 14000 11 2100 500 8680 10 1 1746534 245 20.35 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.32 8600 20240612 62.79 16500 -15.15 20250114 12000 16.67 20250110 18500 -24.32 20241106 8600 62.79 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
9 20250414 090945 57 100.00 KONEX N N N N N 14000 0 3 0.00 0 0 0.00 0 0 0 16100 11900 14000 0.00 0.00 0 0 14000 14000 14000 14000 14000 14000 14000 11 2100 500 8680 10 1 1746534 245 20.35 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.32 8600 20240612 62.79 16500 -15.15 20250114 12000 16.67 20250110 18500 -24.32 20241106 8600 62.79 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
10 20250411 160935 57 100.00 KONEX N N N N N 14000 0 3 0.00 0 0 0.00 0 0 0 16100 11900 14000 0.00 0.00 0 0 14000 14000 14000 14000 14000 14000 14000 11 2100 500 8680 10 1 1746534 245 20.35 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.32 8600 20240612 62.79 16500 -15.15 20250114 12000 16.67 20250110 18500 -24.32 20241106 8600 62.79 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
11 20250411 150944 57 100.00 KONEX N N N N N 14000 0 3 0.00 0 0 0.00 0 0 0 16100 11900 14000 0.00 0.00 0 0 14000 14000 14000 14000 14000 14000 14000 11 2100 500 8680 10 1 1746534 245 20.35 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.32 8600 20240612 62.79 16500 -15.15 20250114 12000 16.67 20250110 18500 -24.32 20241106 8600 62.79 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N
12 20250411 140942 57 100.00 KONEX N N N N N 14000 0 3 0.00 0 0 0.00 0 0 0 16100 11900 14000 0.00 0.00 0 0 14000 14000 14000 14000 14000 14000 14000 11 2100 500 8680 10 1 1746534 245 20.35 1.15 12 0.00 688.00 12156.00 18500 20241106 -24.32 8600 20240612 62.79 16500 -15.15 20250114 12000 16.67 20250110 18500 -24.32 20241106 8600 62.79 20240612 0.00 Y 233250 500 10 억 0 N N 0 N 00 N