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
244880/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
20250414,160951,57,100.00,KONEX,,,N,N,N,N, ,N,2390,50,2,2.14,239870,107,3566.67,2390,2390,2220,2690,1990,2340,2241.78,0.00,0,0,2503,2421,2313,2231,2123,2367,2177,25,350,500,1490,5,1,5020000,120,3.96,0.50,12,0.00,604.00,4757.00,3480,20240419,-31.32,1530,20241219,56.21,2500,-4.40,20250320,1650,44.85,20250115,3480,-31.32,20240419,1530,56.21,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
20250414,151000,57,100.00,KONEX,,,N,N,N,N, ,N,2390,50,2,2.14,239870,107,3566.67,2390,2390,2220,2690,1990,2340,2241.78,0.00,0,0,2503,2421,2313,2231,2123,2367,2177,25,350,500,1490,5,1,5020000,120,3.96,0.50,12,0.00,604.00,4757.00,3480,20240419,-31.32,1530,20241219,56.21,2500,-4.40,20250320,1650,44.85,20250115,3480,-31.32,20240419,1530,56.21,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
20250414,140959,57,100.00,KONEX,,,N,N,N,N, ,N,2390,50,2,2.14,11640,5,166.67,2390,2390,2235,2690,1990,2340,2328.00,0.00,0,0,2503,2421,2313,2231,2123,2367,2177,25,350,500,1490,5,1,5020000,120,3.96,0.50,12,0.00,604.00,4757.00,3480,20240419,-31.32,1530,20241219,56.21,2500,-4.40,20250320,1650,44.85,20250115,3480,-31.32,20240419,1530,56.21,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
20250414,130957,57,100.00,KONEX,,,N,N,N,N, ,N,2390,50,2,2.14,4780,2,66.67,2390,2390,2390,2690,1990,2340,2390.00,0.00,0,0,2503,2421,2313,2231,2123,2367,2177,25,350,500,1490,5,1,5020000,120,3.96,0.50,12,0.00,604.00,4757.00,3480,20240419,-31.32,1530,20241219,56.21,2500,-4.40,20250320,1650,44.85,20250115,3480,-31.32,20240419,1530,56.21,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
20250414,120958,57,100.00,KONEX,,,N,N,N,N, ,N,2390,50,2,2.14,4780,2,66.67,2390,2390,2390,2690,1990,2340,2390.00,0.00,0,0,2503,2421,2313,2231,2123,2367,2177,25,350,500,1490,5,1,5020000,120,3.96,0.50,12,0.00,604.00,4757.00,3480,20240419,-31.32,1530,20241219,56.21,2500,-4.40,20250320,1650,44.85,20250115,3480,-31.32,20240419,1530,56.21,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
20250414,110954,57,100.00,KONEX,,,N,N,N,N, ,N,2390,50,2,2.14,4780,2,66.67,2390,2390,2390,2690,1990,2340,2390.00,0.00,0,0,2503,2421,2313,2231,2123,2367,2177,25,350,500,1490,5,1,5020000,120,3.96,0.50,12,0.00,604.00,4757.00,3480,20240419,-31.32,1530,20241219,56.21,2500,-4.40,20250320,1650,44.85,20250115,3480,-31.32,20240419,1530,56.21,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
20250414,100956,57,100.00,KONEX,,,N,N,N,N, ,N,2390,50,2,2.14,2390,1,33.33,2390,2390,2390,2690,1990,2340,2390.00,0.00,0,0,2503,2421,2313,2231,2123,2367,2177,25,350,500,1490,5,1,5020000,120,3.96,0.50,12,0.00,604.00,4757.00,3480,20240419,-31.32,1530,20241219,56.21,2500,-4.40,20250320,1650,44.85,20250115,3480,-31.32,20240419,1530,56.21,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
20250414,090957,57,100.00,KONEX,,,N,N,N,N, ,N,2340,0,3,0.00,0,0,0.00,0,0,0,2690,1990,2340,0.00,0.00,0,0,2503,2421,2313,2231,2123,2367,2177,25,350,500,1490,5,1,5020000,117,3.87,0.49,12,0.00,604.00,4757.00,3480,20240419,-32.76,1530,20241219,52.94,2500,-6.40,20250320,1650,41.82,20250115,3480,-32.76,20240419,1530,52.94,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
20250411,160947,57,100.00,KONEX,,,N,N,N,N, ,N,2340,40,2,1.74,6940,3,2.13,2395,2395,2205,2645,1955,2300,2313.33,0.00,0,0,2366,2332,2266,2232,2166,2350,2250,25,345,500,1470,5,1,5020000,117,3.87,0.49,12,0.00,604.00,4757.00,3500,20240401,-33.14,1530,20241219,52.94,2500,-6.40,20250320,1650,41.82,20250115,3480,-32.76,20240419,1530,52.94,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
20250411,150956,57,100.00,KONEX,,,N,N,N,N, ,N,2340,40,2,1.74,6940,3,2.13,2395,2395,2205,2645,1955,2300,2313.33,0.00,0,0,2366,2332,2266,2232,2166,2350,2250,25,345,500,1470,5,1,5020000,117,3.87,0.49,12,0.00,604.00,4757.00,3500,20240401,-33.14,1530,20241219,52.94,2500,-6.40,20250320,1650,41.82,20250115,3480,-32.76,20240419,1530,52.94,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N
20250411,140954,57,100.00,KONEX,,,N,N,N,N, ,N,2340,40,2,1.74,6940,3,2.13,2395,2395,2205,2645,1955,2300,2313.33,0.00,0,0,2366,2332,2266,2232,2166,2350,2250,25,345,500,1470,5,1,5020000,117,3.87,0.49,12,0.00,604.00,4757.00,3500,20240401,-33.14,1530,20241219,52.94,2500,-6.40,20250320,1650,41.82,20250115,3480,-32.76,20240419,1530,52.94,20241219,0.00,Y,244880,500,25 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 160951 57 100.00 KONEX N N N N N 2390 50 2 2.14 239870 107 3566.67 2390 2390 2220 2690 1990 2340 2241.78 0.00 0 0 2503 2421 2313 2231 2123 2367 2177 25 350 500 1490 5 1 5020000 120 3.96 0.50 12 0.00 604.00 4757.00 3480 20240419 -31.32 1530 20241219 56.21 2500 -4.40 20250320 1650 44.85 20250115 3480 -31.32 20240419 1530 56.21 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N
3 20250414 151000 57 100.00 KONEX N N N N N 2390 50 2 2.14 239870 107 3566.67 2390 2390 2220 2690 1990 2340 2241.78 0.00 0 0 2503 2421 2313 2231 2123 2367 2177 25 350 500 1490 5 1 5020000 120 3.96 0.50 12 0.00 604.00 4757.00 3480 20240419 -31.32 1530 20241219 56.21 2500 -4.40 20250320 1650 44.85 20250115 3480 -31.32 20240419 1530 56.21 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N
4 20250414 140959 57 100.00 KONEX N N N N N 2390 50 2 2.14 11640 5 166.67 2390 2390 2235 2690 1990 2340 2328.00 0.00 0 0 2503 2421 2313 2231 2123 2367 2177 25 350 500 1490 5 1 5020000 120 3.96 0.50 12 0.00 604.00 4757.00 3480 20240419 -31.32 1530 20241219 56.21 2500 -4.40 20250320 1650 44.85 20250115 3480 -31.32 20240419 1530 56.21 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N
5 20250414 130957 57 100.00 KONEX N N N N N 2390 50 2 2.14 4780 2 66.67 2390 2390 2390 2690 1990 2340 2390.00 0.00 0 0 2503 2421 2313 2231 2123 2367 2177 25 350 500 1490 5 1 5020000 120 3.96 0.50 12 0.00 604.00 4757.00 3480 20240419 -31.32 1530 20241219 56.21 2500 -4.40 20250320 1650 44.85 20250115 3480 -31.32 20240419 1530 56.21 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N
6 20250414 120958 57 100.00 KONEX N N N N N 2390 50 2 2.14 4780 2 66.67 2390 2390 2390 2690 1990 2340 2390.00 0.00 0 0 2503 2421 2313 2231 2123 2367 2177 25 350 500 1490 5 1 5020000 120 3.96 0.50 12 0.00 604.00 4757.00 3480 20240419 -31.32 1530 20241219 56.21 2500 -4.40 20250320 1650 44.85 20250115 3480 -31.32 20240419 1530 56.21 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N
7 20250414 110954 57 100.00 KONEX N N N N N 2390 50 2 2.14 4780 2 66.67 2390 2390 2390 2690 1990 2340 2390.00 0.00 0 0 2503 2421 2313 2231 2123 2367 2177 25 350 500 1490 5 1 5020000 120 3.96 0.50 12 0.00 604.00 4757.00 3480 20240419 -31.32 1530 20241219 56.21 2500 -4.40 20250320 1650 44.85 20250115 3480 -31.32 20240419 1530 56.21 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N
8 20250414 100956 57 100.00 KONEX N N N N N 2390 50 2 2.14 2390 1 33.33 2390 2390 2390 2690 1990 2340 2390.00 0.00 0 0 2503 2421 2313 2231 2123 2367 2177 25 350 500 1490 5 1 5020000 120 3.96 0.50 12 0.00 604.00 4757.00 3480 20240419 -31.32 1530 20241219 56.21 2500 -4.40 20250320 1650 44.85 20250115 3480 -31.32 20240419 1530 56.21 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N
9 20250414 090957 57 100.00 KONEX N N N N N 2340 0 3 0.00 0 0 0.00 0 0 0 2690 1990 2340 0.00 0.00 0 0 2503 2421 2313 2231 2123 2367 2177 25 350 500 1490 5 1 5020000 117 3.87 0.49 12 0.00 604.00 4757.00 3480 20240419 -32.76 1530 20241219 52.94 2500 -6.40 20250320 1650 41.82 20250115 3480 -32.76 20240419 1530 52.94 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N
10 20250411 160947 57 100.00 KONEX N N N N N 2340 40 2 1.74 6940 3 2.13 2395 2395 2205 2645 1955 2300 2313.33 0.00 0 0 2366 2332 2266 2232 2166 2350 2250 25 345 500 1470 5 1 5020000 117 3.87 0.49 12 0.00 604.00 4757.00 3500 20240401 -33.14 1530 20241219 52.94 2500 -6.40 20250320 1650 41.82 20250115 3480 -32.76 20240419 1530 52.94 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N
11 20250411 150956 57 100.00 KONEX N N N N N 2340 40 2 1.74 6940 3 2.13 2395 2395 2205 2645 1955 2300 2313.33 0.00 0 0 2366 2332 2266 2232 2166 2350 2250 25 345 500 1470 5 1 5020000 117 3.87 0.49 12 0.00 604.00 4757.00 3500 20240401 -33.14 1530 20241219 52.94 2500 -6.40 20250320 1650 41.82 20250115 3480 -32.76 20240419 1530 52.94 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N
12 20250411 140954 57 100.00 KONEX N N N N N 2340 40 2 1.74 6940 3 2.13 2395 2395 2205 2645 1955 2300 2313.33 0.00 0 0 2366 2332 2266 2232 2166 2350 2250 25 345 500 1470 5 1 5020000 117 3.87 0.49 12 0.00 604.00 4757.00 3500 20240401 -33.14 1530 20241219 52.94 2500 -6.40 20250320 1650 41.82 20250115 3480 -32.76 20240419 1530 52.94 20241219 0.00 Y 244880 500 25 억 0 N N 0 N 00 N