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
258050/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
20250414,161002,53,100.00,KONEX,,,N,N,N,N, ,N,291,4,2,1.39,2035735,6182,19318.75,326,330,245,330,244,287,329.30,0.00,0,0,311,298,274,261,237,305,268,10,43,100,170,1,1,9994242,29,-5.94,7.86,12,0.06,-49.00,37.00,770,20240514,-62.21,151,20250321,92.72,400,-27.25,20250102,151,92.72,20250321,770,-62.21,20240514,151,92.72,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250414,151011,53,100.00,KONEX,,,N,N,N,N, ,N,330,43,1,14.98,10465,33,103.12,326,330,245,330,244,287,317.12,0.00,0,0,311,298,274,261,237,305,268,10,43,100,170,1,1,9994242,33,-6.73,8.92,12,0.00,-49.00,37.00,770,20240514,-57.14,151,20250321,118.54,400,-17.50,20250102,151,118.54,20250321,770,-57.14,20240514,151,118.54,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250414,141010,53,100.00,KONEX,,,N,N,N,N, ,N,330,43,1,14.98,6890,21,65.62,326,330,326,330,244,287,328.10,0.00,0,0,311,298,274,261,237,305,268,10,43,100,170,1,1,9994242,33,-6.73,8.92,12,0.00,-49.00,37.00,770,20240514,-57.14,151,20250321,118.54,400,-17.50,20250102,151,118.54,20250321,770,-57.14,20240514,151,118.54,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250414,131008,53,100.00,KONEX,,,N,N,N,N, ,N,330,43,1,14.98,6890,21,65.62,326,330,326,330,244,287,328.10,0.00,0,0,311,298,274,261,237,305,268,10,43,100,170,1,1,9994242,33,-6.73,8.92,12,0.00,-49.00,37.00,770,20240514,-57.14,151,20250321,118.54,400,-17.50,20250102,151,118.54,20250321,770,-57.14,20240514,151,118.54,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250414,121011,53,100.00,KONEX,,,N,N,N,N, ,N,330,43,1,14.98,6890,21,65.62,326,330,326,330,244,287,328.10,0.00,0,0,311,298,274,261,237,305,268,10,43,100,170,1,1,9994242,33,-6.73,8.92,12,0.00,-49.00,37.00,770,20240514,-57.14,151,20250321,118.54,400,-17.50,20250102,151,118.54,20250321,770,-57.14,20240514,151,118.54,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250414,111005,53,100.00,KONEX,,,N,N,N,N, ,N,330,43,1,14.98,3590,11,34.38,326,330,326,330,244,287,326.36,0.00,0,0,311,298,274,261,237,305,268,10,43,100,170,1,1,9994242,33,-6.73,8.92,12,0.00,-49.00,37.00,770,20240514,-57.14,151,20250321,118.54,400,-17.50,20250102,151,118.54,20250321,770,-57.14,20240514,151,118.54,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250414,101008,53,100.00,KONEX,,,N,N,N,N, ,N,287,0,3,0.00,0,0,0.00,0,0,0,330,244,287,0.00,0.00,0,0,311,298,274,261,237,305,268,10,43,100,170,1,1,9994242,29,-5.86,7.76,12,0.00,-49.00,37.00,770,20240514,-62.73,151,20250321,90.07,400,-28.25,20250102,151,90.07,20250321,770,-62.73,20240514,151,90.07,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250414,091008,53,100.00,KONEX,,,N,N,N,N, ,N,287,0,3,0.00,0,0,0.00,0,0,0,330,244,287,0.00,0.00,0,0,311,298,274,261,237,305,268,10,43,100,170,1,1,9994242,29,-5.86,7.76,12,0.00,-49.00,37.00,770,20240514,-62.73,151,20250321,90.07,400,-28.25,20250102,151,90.07,20250321,770,-62.73,20240514,151,90.07,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250411,160958,53,100.00,KONEX,,,N,N,N,N, ,N,287,37,1,14.80,8444,32,0.12,250,287,250,287,213,250,263.88,0.00,0,0,340,295,265,220,190,280,205,10,37,100,150,1,1,9994242,29,-5.86,7.76,12,0.00,-49.00,37.00,770,20240514,-62.73,151,20250321,90.07,400,-28.25,20250102,151,90.07,20250321,770,-62.73,20240514,151,90.07,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250411,151007,53,100.00,KONEX,,,N,N,N,N, ,N,287,37,1,14.80,8157,31,0.11,250,287,250,287,213,250,263.13,0.00,0,0,340,295,265,220,190,280,205,10,37,100,150,1,1,9994242,29,-5.86,7.76,12,0.00,-49.00,37.00,770,20240514,-62.73,151,20250321,90.07,400,-28.25,20250102,151,90.07,20250321,770,-62.73,20240514,151,90.07,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250411,141005,53,100.00,KONEX,,,N,N,N,N, ,N,287,37,1,14.80,5370,20,0.07,250,287,250,287,213,250,268.50,0.00,0,0,340,295,265,220,190,280,205,10,37,100,150,1,1,9994242,29,-5.86,7.76,12,0.00,-49.00,37.00,770,20240514,-62.73,151,20250321,90.07,400,-28.25,20250102,151,90.07,20250321,770,-62.73,20240514,151,90.07,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,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 161002 53 100.00 KONEX N N N N N 291 4 2 1.39 2035735 6182 19318.75 326 330 245 330 244 287 329.30 0.00 0 0 311 298 274 261 237 305 268 10 43 100 170 1 1 9994242 29 -5.94 7.86 12 0.06 -49.00 37.00 770 20240514 -62.21 151 20250321 92.72 400 -27.25 20250102 151 92.72 20250321 770 -62.21 20240514 151 92.72 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
3 20250414 151011 53 100.00 KONEX N N N N N 330 43 1 14.98 10465 33 103.12 326 330 245 330 244 287 317.12 0.00 0 0 311 298 274 261 237 305 268 10 43 100 170 1 1 9994242 33 -6.73 8.92 12 0.00 -49.00 37.00 770 20240514 -57.14 151 20250321 118.54 400 -17.50 20250102 151 118.54 20250321 770 -57.14 20240514 151 118.54 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
4 20250414 141010 53 100.00 KONEX N N N N N 330 43 1 14.98 6890 21 65.62 326 330 326 330 244 287 328.10 0.00 0 0 311 298 274 261 237 305 268 10 43 100 170 1 1 9994242 33 -6.73 8.92 12 0.00 -49.00 37.00 770 20240514 -57.14 151 20250321 118.54 400 -17.50 20250102 151 118.54 20250321 770 -57.14 20240514 151 118.54 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
5 20250414 131008 53 100.00 KONEX N N N N N 330 43 1 14.98 6890 21 65.62 326 330 326 330 244 287 328.10 0.00 0 0 311 298 274 261 237 305 268 10 43 100 170 1 1 9994242 33 -6.73 8.92 12 0.00 -49.00 37.00 770 20240514 -57.14 151 20250321 118.54 400 -17.50 20250102 151 118.54 20250321 770 -57.14 20240514 151 118.54 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
6 20250414 121011 53 100.00 KONEX N N N N N 330 43 1 14.98 6890 21 65.62 326 330 326 330 244 287 328.10 0.00 0 0 311 298 274 261 237 305 268 10 43 100 170 1 1 9994242 33 -6.73 8.92 12 0.00 -49.00 37.00 770 20240514 -57.14 151 20250321 118.54 400 -17.50 20250102 151 118.54 20250321 770 -57.14 20240514 151 118.54 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
7 20250414 111005 53 100.00 KONEX N N N N N 330 43 1 14.98 3590 11 34.38 326 330 326 330 244 287 326.36 0.00 0 0 311 298 274 261 237 305 268 10 43 100 170 1 1 9994242 33 -6.73 8.92 12 0.00 -49.00 37.00 770 20240514 -57.14 151 20250321 118.54 400 -17.50 20250102 151 118.54 20250321 770 -57.14 20240514 151 118.54 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
8 20250414 101008 53 100.00 KONEX N N N N N 287 0 3 0.00 0 0 0.00 0 0 0 330 244 287 0.00 0.00 0 0 311 298 274 261 237 305 268 10 43 100 170 1 1 9994242 29 -5.86 7.76 12 0.00 -49.00 37.00 770 20240514 -62.73 151 20250321 90.07 400 -28.25 20250102 151 90.07 20250321 770 -62.73 20240514 151 90.07 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
9 20250414 091008 53 100.00 KONEX N N N N N 287 0 3 0.00 0 0 0.00 0 0 0 330 244 287 0.00 0.00 0 0 311 298 274 261 237 305 268 10 43 100 170 1 1 9994242 29 -5.86 7.76 12 0.00 -49.00 37.00 770 20240514 -62.73 151 20250321 90.07 400 -28.25 20250102 151 90.07 20250321 770 -62.73 20240514 151 90.07 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
10 20250411 160958 53 100.00 KONEX N N N N N 287 37 1 14.80 8444 32 0.12 250 287 250 287 213 250 263.88 0.00 0 0 340 295 265 220 190 280 205 10 37 100 150 1 1 9994242 29 -5.86 7.76 12 0.00 -49.00 37.00 770 20240514 -62.73 151 20250321 90.07 400 -28.25 20250102 151 90.07 20250321 770 -62.73 20240514 151 90.07 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
11 20250411 151007 53 100.00 KONEX N N N N N 287 37 1 14.80 8157 31 0.11 250 287 250 287 213 250 263.13 0.00 0 0 340 295 265 220 190 280 205 10 37 100 150 1 1 9994242 29 -5.86 7.76 12 0.00 -49.00 37.00 770 20240514 -62.73 151 20250321 90.07 400 -28.25 20250102 151 90.07 20250321 770 -62.73 20240514 151 90.07 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
12 20250411 141005 53 100.00 KONEX N N N N N 287 37 1 14.80 5370 20 0.07 250 287 250 287 213 250 268.50 0.00 0 0 340 295 265 220 190 280 205 10 37 100 150 1 1 9994242 29 -5.86 7.76 12 0.00 -49.00 37.00 770 20240514 -62.73 151 20250321 90.07 400 -28.25 20250102 151 90.07 20250321 770 -62.73 20240514 151 90.07 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N