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
278990/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
20250414,161023,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3600,-300,5,-7.69,4952000,1429,835.67,3700,4000,3350,4485,3315,3900,3465.36,0.00,0,0,4166,4032,3766,3632,3366,4100,3700,24,585,500,2410,5,1,4836831,174,6.86,0.58,12,0.03,525.00,6162.00,11000,20240402,-67.27,3350,20250414,7.46,5050,-28.71,20250214,3350,7.46,20250414,10980,-67.21,20240419,3350,7.46,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250414,151031,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3595,-305,5,-7.82,3141200,926,541.52,3700,4000,3350,4485,3315,3900,3392.22,0.00,0,0,4166,4032,3766,3632,3366,4100,3700,24,585,500,2410,5,1,4836831,174,6.85,0.58,12,0.02,525.00,6162.00,11000,20240402,-67.32,3350,20250414,7.31,5050,-28.81,20250214,3350,7.31,20250414,10980,-67.26,20240419,3350,7.31,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250414,141031,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3595,-305,5,-7.82,3141200,926,541.52,3700,4000,3350,4485,3315,3900,3392.22,0.00,0,0,4166,4032,3766,3632,3366,4100,3700,24,585,500,2410,5,1,4836831,174,6.85,0.58,12,0.02,525.00,6162.00,11000,20240402,-67.32,3350,20250414,7.31,5050,-28.81,20250214,3350,7.31,20250414,10980,-67.26,20240419,3350,7.31,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250414,131029,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3590,-310,5,-7.95,1963370,575,336.26,3700,4000,3385,4485,3315,3900,3414.56,0.00,0,0,4166,4032,3766,3632,3366,4100,3700,24,585,500,2410,5,1,4836831,174,6.84,0.58,12,0.01,525.00,6162.00,11000,20240402,-67.36,3385,20250414,6.06,5050,-28.91,20250214,3385,6.06,20250414,10980,-67.30,20240419,3385,6.06,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250414,121032,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3385,-515,5,-13.21,1959780,574,335.67,3700,4000,3385,4485,3315,3900,3414.25,0.00,0,0,4166,4032,3766,3632,3366,4100,3700,24,585,500,2410,5,1,4836831,164,6.45,0.55,12,0.01,525.00,6162.00,11000,20240402,-69.23,3385,20250414,0.00,5050,-32.97,20250214,3385,0.00,20250414,10980,-69.17,20240419,3385,0.00,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250414,111026,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3600,-300,5,-7.69,1280100,374,218.71,3700,4000,3400,4485,3315,3900,3422.73,0.00,0,0,4166,4032,3766,3632,3366,4100,3700,24,585,500,2410,5,1,4836831,174,6.86,0.58,12,0.01,525.00,6162.00,11000,20240402,-67.27,3400,20250414,5.88,5050,-28.71,20250214,3400,5.88,20250414,10980,-67.21,20240419,3400,5.88,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250414,101028,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3600,-300,5,-7.69,1280100,374,218.71,3700,4000,3400,4485,3315,3900,3422.73,0.00,0,0,4166,4032,3766,3632,3366,4100,3700,24,585,500,2410,5,1,4836831,174,6.86,0.58,12,0.01,525.00,6162.00,11000,20240402,-67.27,3400,20250414,5.88,5050,-28.71,20250214,3400,5.88,20250414,10980,-67.21,20240419,3400,5.88,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250414,091029,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4000,100,2,2.56,1269300,371,216.96,3700,4000,3400,4485,3315,3900,3421.29,0.00,0,0,4166,4032,3766,3632,3366,4100,3700,24,585,500,2410,5,1,4836831,193,7.62,0.65,12,0.01,525.00,6162.00,11000,20240402,-63.64,3400,20250414,17.65,5050,-20.79,20250214,3400,17.65,20250414,10980,-63.57,20240419,3400,17.65,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250411,161018,57,100.00,KONEX,,,N,N,N,N, ,N,3900,100,2,2.63,656900,171,30.11,3900,3900,3500,4370,3230,3800,3841.52,0.00,0,0,4066,3932,3716,3582,3366,4000,3650,24,570,500,2350,5,1,4836831,189,7.43,0.63,12,0.00,525.00,6162.00,11000,20240402,-64.55,3400,20250409,14.71,5050,-22.77,20250214,3400,14.71,20250409,10980,-64.48,20240419,3400,14.71,20250409,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250411,151027,57,100.00,KONEX,,,N,N,N,N, ,N,3800,0,3,0.00,149900,41,7.22,3900,3900,3500,4370,3230,3800,3656.10,0.00,0,0,4066,3932,3716,3582,3366,4000,3650,24,570,500,2350,5,1,4836831,184,7.24,0.62,12,0.00,525.00,6162.00,11000,20240402,-65.45,3400,20250409,11.76,5050,-24.75,20250214,3400,11.76,20250409,10980,-65.39,20240419,3400,11.76,20250409,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250411,141025,57,100.00,KONEX,,,N,N,N,N, ,N,3800,0,3,0.00,115700,32,5.63,3900,3900,3500,4370,3230,3800,3615.62,0.00,0,0,4066,3932,3716,3582,3366,4000,3650,24,570,500,2350,5,1,4836831,184,7.24,0.62,12,0.00,525.00,6162.00,11000,20240402,-65.45,3400,20250409,11.76,5050,-24.75,20250214,3400,11.76,20250409,10980,-65.39,20240419,3400,11.76,20250409,0.00,Y,278990,500,24 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 161023 57 100.00 KONEX 신저가 N N N N N 3600 -300 5 -7.69 4952000 1429 835.67 3700 4000 3350 4485 3315 3900 3465.36 0.00 0 0 4166 4032 3766 3632 3366 4100 3700 24 585 500 2410 5 1 4836831 174 6.86 0.58 12 0.03 525.00 6162.00 11000 20240402 -67.27 3350 20250414 7.46 5050 -28.71 20250214 3350 7.46 20250414 10980 -67.21 20240419 3350 7.46 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
3 20250414 151031 57 100.00 KONEX 신저가 N N N N N 3595 -305 5 -7.82 3141200 926 541.52 3700 4000 3350 4485 3315 3900 3392.22 0.00 0 0 4166 4032 3766 3632 3366 4100 3700 24 585 500 2410 5 1 4836831 174 6.85 0.58 12 0.02 525.00 6162.00 11000 20240402 -67.32 3350 20250414 7.31 5050 -28.81 20250214 3350 7.31 20250414 10980 -67.26 20240419 3350 7.31 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
4 20250414 141031 57 100.00 KONEX 신저가 N N N N N 3595 -305 5 -7.82 3141200 926 541.52 3700 4000 3350 4485 3315 3900 3392.22 0.00 0 0 4166 4032 3766 3632 3366 4100 3700 24 585 500 2410 5 1 4836831 174 6.85 0.58 12 0.02 525.00 6162.00 11000 20240402 -67.32 3350 20250414 7.31 5050 -28.81 20250214 3350 7.31 20250414 10980 -67.26 20240419 3350 7.31 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
5 20250414 131029 57 100.00 KONEX 신저가 N N N N N 3590 -310 5 -7.95 1963370 575 336.26 3700 4000 3385 4485 3315 3900 3414.56 0.00 0 0 4166 4032 3766 3632 3366 4100 3700 24 585 500 2410 5 1 4836831 174 6.84 0.58 12 0.01 525.00 6162.00 11000 20240402 -67.36 3385 20250414 6.06 5050 -28.91 20250214 3385 6.06 20250414 10980 -67.30 20240419 3385 6.06 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
6 20250414 121032 57 100.00 KONEX 신저가 N N N N N 3385 -515 5 -13.21 1959780 574 335.67 3700 4000 3385 4485 3315 3900 3414.25 0.00 0 0 4166 4032 3766 3632 3366 4100 3700 24 585 500 2410 5 1 4836831 164 6.45 0.55 12 0.01 525.00 6162.00 11000 20240402 -69.23 3385 20250414 0.00 5050 -32.97 20250214 3385 0.00 20250414 10980 -69.17 20240419 3385 0.00 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
7 20250414 111026 57 100.00 KONEX 신저가 N N N N N 3600 -300 5 -7.69 1280100 374 218.71 3700 4000 3400 4485 3315 3900 3422.73 0.00 0 0 4166 4032 3766 3632 3366 4100 3700 24 585 500 2410 5 1 4836831 174 6.86 0.58 12 0.01 525.00 6162.00 11000 20240402 -67.27 3400 20250414 5.88 5050 -28.71 20250214 3400 5.88 20250414 10980 -67.21 20240419 3400 5.88 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
8 20250414 101028 57 100.00 KONEX 신저가 N N N N N 3600 -300 5 -7.69 1280100 374 218.71 3700 4000 3400 4485 3315 3900 3422.73 0.00 0 0 4166 4032 3766 3632 3366 4100 3700 24 585 500 2410 5 1 4836831 174 6.86 0.58 12 0.01 525.00 6162.00 11000 20240402 -67.27 3400 20250414 5.88 5050 -28.71 20250214 3400 5.88 20250414 10980 -67.21 20240419 3400 5.88 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
9 20250414 091029 57 100.00 KONEX 신저가 N N N N N 4000 100 2 2.56 1269300 371 216.96 3700 4000 3400 4485 3315 3900 3421.29 0.00 0 0 4166 4032 3766 3632 3366 4100 3700 24 585 500 2410 5 1 4836831 193 7.62 0.65 12 0.01 525.00 6162.00 11000 20240402 -63.64 3400 20250414 17.65 5050 -20.79 20250214 3400 17.65 20250414 10980 -63.57 20240419 3400 17.65 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
10 20250411 161018 57 100.00 KONEX N N N N N 3900 100 2 2.63 656900 171 30.11 3900 3900 3500 4370 3230 3800 3841.52 0.00 0 0 4066 3932 3716 3582 3366 4000 3650 24 570 500 2350 5 1 4836831 189 7.43 0.63 12 0.00 525.00 6162.00 11000 20240402 -64.55 3400 20250409 14.71 5050 -22.77 20250214 3400 14.71 20250409 10980 -64.48 20240419 3400 14.71 20250409 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
11 20250411 151027 57 100.00 KONEX N N N N N 3800 0 3 0.00 149900 41 7.22 3900 3900 3500 4370 3230 3800 3656.10 0.00 0 0 4066 3932 3716 3582 3366 4000 3650 24 570 500 2350 5 1 4836831 184 7.24 0.62 12 0.00 525.00 6162.00 11000 20240402 -65.45 3400 20250409 11.76 5050 -24.75 20250214 3400 11.76 20250409 10980 -65.39 20240419 3400 11.76 20250409 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
12 20250411 141025 57 100.00 KONEX N N N N N 3800 0 3 0.00 115700 32 5.63 3900 3900 3500 4370 3230 3800 3615.62 0.00 0 0 4066 3932 3716 3582 3366 4000 3650 24 570 500 2350 5 1 4836831 184 7.24 0.62 12 0.00 525.00 6162.00 11000 20240402 -65.45 3400 20250409 11.76 5050 -24.75 20250214 3400 11.76 20250409 10980 -65.39 20240419 3400 11.76 20250409 0.00 Y 278990 500 24 억 0 N N 0 N 00 N