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
254160/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
20250414,160959,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-95,5,-3.81,1096800,457,1632.14,2400,2400,2400,2865,2125,2495,2400.00,0.00,0,0,2691,2592,2496,2397,2301,2592,2397,26,370,500,1490,5,1,5160000,124,114.29,2.36,12,0.01,21.00,1017.00,3400,20240521,-29.41,1405,20250221,70.82,3100,-22.58,20250327,1405,70.82,20250221,3400,-29.41,20240521,1405,70.82,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250414,151008,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-95,5,-3.81,1096800,457,1632.14,2400,2400,2400,2865,2125,2495,2400.00,0.00,0,0,2691,2592,2496,2397,2301,2592,2397,26,370,500,1490,5,1,5160000,124,114.29,2.36,12,0.01,21.00,1017.00,3400,20240521,-29.41,1405,20250221,70.82,3100,-22.58,20250327,1405,70.82,20250221,3400,-29.41,20240521,1405,70.82,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250414,141007,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-95,5,-3.81,1096800,457,1632.14,2400,2400,2400,2865,2125,2495,2400.00,0.00,0,0,2691,2592,2496,2397,2301,2592,2397,26,370,500,1490,5,1,5160000,124,114.29,2.36,12,0.01,21.00,1017.00,3400,20240521,-29.41,1405,20250221,70.82,3100,-22.58,20250327,1405,70.82,20250221,3400,-29.41,20240521,1405,70.82,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250414,131005,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-95,5,-3.81,1096800,457,1632.14,2400,2400,2400,2865,2125,2495,2400.00,0.00,0,0,2691,2592,2496,2397,2301,2592,2397,26,370,500,1490,5,1,5160000,124,114.29,2.36,12,0.01,21.00,1017.00,3400,20240521,-29.41,1405,20250221,70.82,3100,-22.58,20250327,1405,70.82,20250221,3400,-29.41,20240521,1405,70.82,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250414,121008,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-95,5,-3.81,976800,407,1453.57,2400,2400,2400,2865,2125,2495,2400.00,0.00,0,0,2691,2592,2496,2397,2301,2592,2397,26,370,500,1490,5,1,5160000,124,114.29,2.36,12,0.01,21.00,1017.00,3400,20240521,-29.41,1405,20250221,70.82,3100,-22.58,20250327,1405,70.82,20250221,3400,-29.41,20240521,1405,70.82,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250414,111002,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-95,5,-3.81,24000,10,35.71,2400,2400,2400,2865,2125,2495,2400.00,0.00,0,0,2691,2592,2496,2397,2301,2592,2397,26,370,500,1490,5,1,5160000,124,114.29,2.36,12,0.00,21.00,1017.00,3400,20240521,-29.41,1405,20250221,70.82,3100,-22.58,20250327,1405,70.82,20250221,3400,-29.41,20240521,1405,70.82,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250414,101005,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-95,5,-3.81,24000,10,35.71,2400,2400,2400,2865,2125,2495,2400.00,0.00,0,0,2691,2592,2496,2397,2301,2592,2397,26,370,500,1490,5,1,5160000,124,114.29,2.36,12,0.00,21.00,1017.00,3400,20240521,-29.41,1405,20250221,70.82,3100,-22.58,20250327,1405,70.82,20250221,3400,-29.41,20240521,1405,70.82,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250414,091005,57,100.00,KONEX,,,N,N,N,N, ,N,2495,0,3,0.00,0,0,0.00,0,0,0,2865,2125,2495,0.00,0.00,0,0,2691,2592,2496,2397,2301,2592,2397,26,370,500,1490,5,1,5160000,129,118.81,2.45,12,0.00,21.00,1017.00,3400,20240521,-26.62,1405,20250221,77.58,3100,-19.52,20250327,1405,77.58,20250221,3400,-26.62,20240521,1405,77.58,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250411,160955,57,100.00,KONEX,,,N,N,N,N, ,N,2495,95,2,3.96,70015,28,7.73,2495,2595,2400,2760,2040,2400,2500.54,0.00,0,0,2536,2467,2431,2362,2326,2450,2345,26,360,500,1440,5,1,5160000,129,118.81,2.45,12,0.00,21.00,1017.00,3400,20240521,-26.62,1405,20250221,77.58,3100,-19.52,20250327,1405,77.58,20250221,3400,-26.62,20240521,1405,77.58,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250411,151004,57,100.00,KONEX,,,N,N,N,N, ,N,2495,95,2,3.96,70015,28,7.73,2495,2595,2400,2760,2040,2400,2500.54,0.00,0,0,2536,2467,2431,2362,2326,2450,2345,26,360,500,1440,5,1,5160000,129,118.81,2.45,12,0.00,21.00,1017.00,3400,20240521,-26.62,1405,20250221,77.58,3100,-19.52,20250327,1405,77.58,20250221,3400,-26.62,20240521,1405,77.58,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250411,141002,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,57540,23,6.35,2495,2595,2400,2760,2040,2400,2501.74,0.00,0,0,2536,2467,2431,2362,2326,2450,2345,26,360,500,1440,5,1,5160000,124,114.29,2.36,12,0.00,21.00,1017.00,3400,20240521,-29.41,1405,20250221,70.82,3100,-22.58,20250327,1405,70.82,20250221,3400,-29.41,20240521,1405,70.82,20250221,0.00,Y,254160,500,25 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 160959 57 100.00 KONEX N N N N N 2400 -95 5 -3.81 1096800 457 1632.14 2400 2400 2400 2865 2125 2495 2400.00 0.00 0 0 2691 2592 2496 2397 2301 2592 2397 26 370 500 1490 5 1 5160000 124 114.29 2.36 12 0.01 21.00 1017.00 3400 20240521 -29.41 1405 20250221 70.82 3100 -22.58 20250327 1405 70.82 20250221 3400 -29.41 20240521 1405 70.82 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
3 20250414 151008 57 100.00 KONEX N N N N N 2400 -95 5 -3.81 1096800 457 1632.14 2400 2400 2400 2865 2125 2495 2400.00 0.00 0 0 2691 2592 2496 2397 2301 2592 2397 26 370 500 1490 5 1 5160000 124 114.29 2.36 12 0.01 21.00 1017.00 3400 20240521 -29.41 1405 20250221 70.82 3100 -22.58 20250327 1405 70.82 20250221 3400 -29.41 20240521 1405 70.82 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
4 20250414 141007 57 100.00 KONEX N N N N N 2400 -95 5 -3.81 1096800 457 1632.14 2400 2400 2400 2865 2125 2495 2400.00 0.00 0 0 2691 2592 2496 2397 2301 2592 2397 26 370 500 1490 5 1 5160000 124 114.29 2.36 12 0.01 21.00 1017.00 3400 20240521 -29.41 1405 20250221 70.82 3100 -22.58 20250327 1405 70.82 20250221 3400 -29.41 20240521 1405 70.82 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
5 20250414 131005 57 100.00 KONEX N N N N N 2400 -95 5 -3.81 1096800 457 1632.14 2400 2400 2400 2865 2125 2495 2400.00 0.00 0 0 2691 2592 2496 2397 2301 2592 2397 26 370 500 1490 5 1 5160000 124 114.29 2.36 12 0.01 21.00 1017.00 3400 20240521 -29.41 1405 20250221 70.82 3100 -22.58 20250327 1405 70.82 20250221 3400 -29.41 20240521 1405 70.82 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
6 20250414 121008 57 100.00 KONEX N N N N N 2400 -95 5 -3.81 976800 407 1453.57 2400 2400 2400 2865 2125 2495 2400.00 0.00 0 0 2691 2592 2496 2397 2301 2592 2397 26 370 500 1490 5 1 5160000 124 114.29 2.36 12 0.01 21.00 1017.00 3400 20240521 -29.41 1405 20250221 70.82 3100 -22.58 20250327 1405 70.82 20250221 3400 -29.41 20240521 1405 70.82 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
7 20250414 111002 57 100.00 KONEX N N N N N 2400 -95 5 -3.81 24000 10 35.71 2400 2400 2400 2865 2125 2495 2400.00 0.00 0 0 2691 2592 2496 2397 2301 2592 2397 26 370 500 1490 5 1 5160000 124 114.29 2.36 12 0.00 21.00 1017.00 3400 20240521 -29.41 1405 20250221 70.82 3100 -22.58 20250327 1405 70.82 20250221 3400 -29.41 20240521 1405 70.82 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
8 20250414 101005 57 100.00 KONEX N N N N N 2400 -95 5 -3.81 24000 10 35.71 2400 2400 2400 2865 2125 2495 2400.00 0.00 0 0 2691 2592 2496 2397 2301 2592 2397 26 370 500 1490 5 1 5160000 124 114.29 2.36 12 0.00 21.00 1017.00 3400 20240521 -29.41 1405 20250221 70.82 3100 -22.58 20250327 1405 70.82 20250221 3400 -29.41 20240521 1405 70.82 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
9 20250414 091005 57 100.00 KONEX N N N N N 2495 0 3 0.00 0 0 0.00 0 0 0 2865 2125 2495 0.00 0.00 0 0 2691 2592 2496 2397 2301 2592 2397 26 370 500 1490 5 1 5160000 129 118.81 2.45 12 0.00 21.00 1017.00 3400 20240521 -26.62 1405 20250221 77.58 3100 -19.52 20250327 1405 77.58 20250221 3400 -26.62 20240521 1405 77.58 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
10 20250411 160955 57 100.00 KONEX N N N N N 2495 95 2 3.96 70015 28 7.73 2495 2595 2400 2760 2040 2400 2500.54 0.00 0 0 2536 2467 2431 2362 2326 2450 2345 26 360 500 1440 5 1 5160000 129 118.81 2.45 12 0.00 21.00 1017.00 3400 20240521 -26.62 1405 20250221 77.58 3100 -19.52 20250327 1405 77.58 20250221 3400 -26.62 20240521 1405 77.58 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
11 20250411 151004 57 100.00 KONEX N N N N N 2495 95 2 3.96 70015 28 7.73 2495 2595 2400 2760 2040 2400 2500.54 0.00 0 0 2536 2467 2431 2362 2326 2450 2345 26 360 500 1440 5 1 5160000 129 118.81 2.45 12 0.00 21.00 1017.00 3400 20240521 -26.62 1405 20250221 77.58 3100 -19.52 20250327 1405 77.58 20250221 3400 -26.62 20240521 1405 77.58 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
12 20250411 141002 57 100.00 KONEX N N N N N 2400 0 3 0.00 57540 23 6.35 2495 2595 2400 2760 2040 2400 2501.74 0.00 0 0 2536 2467 2431 2362 2326 2450 2345 26 360 500 1440 5 1 5160000 124 114.29 2.36 12 0.00 21.00 1017.00 3400 20240521 -29.41 1405 20250221 70.82 3100 -22.58 20250327 1405 70.82 20250221 3400 -29.41 20240521 1405 70.82 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N