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
279060/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,,,N,N,N,N, ,N,1398,-41,5,-2.85,1035269,833,83300.00,1224,1399,1224,1654,1224,1439,1242.82,0.00,0,0,1439,1439,1439,1439,1439,1439,1439,10,215,100,860,1,1,9807866,137,-4.72,-4.79,12,0.01,-296.00,-292.00,3285,20240719,-57.44,1067,20241210,31.02,1719,-18.67,20250305,1070,30.65,20250408,3285,-57.44,20240719,1067,31.02,20241210,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
20250414,151032,57,100.00,KONEX,,,N,N,N,N, ,N,1224,-215,4,-14.94,912467,739,73900.00,1224,1399,1224,1654,1224,1439,1234.73,0.00,0,0,1439,1439,1439,1439,1439,1439,1439,10,215,100,860,1,1,9807866,120,-4.14,-4.19,12,0.01,-296.00,-292.00,3285,20240719,-62.74,1067,20241210,14.71,1719,-28.80,20250305,1070,14.39,20250408,3285,-62.74,20240719,1067,14.71,20241210,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
20250414,141031,57,100.00,KONEX,,,N,N,N,N, ,N,1224,-215,4,-14.94,582335,475,47500.00,1224,1399,1224,1654,1224,1439,1225.97,0.00,0,0,1439,1439,1439,1439,1439,1439,1439,10,215,100,860,1,1,9807866,120,-4.14,-4.19,12,0.00,-296.00,-292.00,3285,20240719,-62.74,1067,20241210,14.71,1719,-28.80,20250305,1070,14.39,20250408,3285,-62.74,20240719,1067,14.71,20241210,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
20250414,131029,57,100.00,KONEX,,,N,N,N,N, ,N,1224,-215,4,-14.94,582335,475,47500.00,1224,1399,1224,1654,1224,1439,1225.97,0.00,0,0,1439,1439,1439,1439,1439,1439,1439,10,215,100,860,1,1,9807866,120,-4.14,-4.19,12,0.00,-296.00,-292.00,3285,20240719,-62.74,1067,20241210,14.71,1719,-28.80,20250305,1070,14.39,20250408,3285,-62.74,20240719,1067,14.71,20241210,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
20250414,121032,57,100.00,KONEX,,,N,N,N,N, ,N,1224,-215,4,-14.94,577439,471,47100.00,1224,1399,1224,1654,1224,1439,1225.99,0.00,0,0,1439,1439,1439,1439,1439,1439,1439,10,215,100,860,1,1,9807866,120,-4.14,-4.19,12,0.00,-296.00,-292.00,3285,20240719,-62.74,1067,20241210,14.71,1719,-28.80,20250305,1070,14.39,20250408,3285,-62.74,20240719,1067,14.71,20241210,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
20250414,111026,57,100.00,KONEX,,,N,N,N,N, ,N,1224,-215,4,-14.94,565199,461,46100.00,1224,1399,1224,1654,1224,1439,1226.03,0.00,0,0,1439,1439,1439,1439,1439,1439,1439,10,215,100,860,1,1,9807866,120,-4.14,-4.19,12,0.00,-296.00,-292.00,3285,20240719,-62.74,1067,20241210,14.71,1719,-28.80,20250305,1070,14.39,20250408,3285,-62.74,20240719,1067,14.71,20241210,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
20250414,101029,57,100.00,KONEX,,,N,N,N,N, ,N,1224,-215,4,-14.94,565199,461,46100.00,1224,1399,1224,1654,1224,1439,1226.03,0.00,0,0,1439,1439,1439,1439,1439,1439,1439,10,215,100,860,1,1,9807866,120,-4.14,-4.19,12,0.00,-296.00,-292.00,3285,20240719,-62.74,1067,20241210,14.71,1719,-28.80,20250305,1070,14.39,20250408,3285,-62.74,20240719,1067,14.71,20241210,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
20250414,091029,57,100.00,KONEX,,,N,N,N,N, ,N,1224,-215,4,-14.94,13464,11,1100.00,1224,1224,1224,1654,1224,1439,1224.00,0.00,0,0,1439,1439,1439,1439,1439,1439,1439,10,215,100,860,1,1,9807866,120,-4.14,-4.19,12,0.00,-296.00,-292.00,3285,20240719,-62.74,1067,20241210,14.71,1719,-28.80,20250305,1070,14.39,20250408,3285,-62.74,20240719,1067,14.71,20241210,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
20250411,161018,57,100.00,KONEX,,,N,N,N,N, ,N,1439,153,2,11.90,1439,1,16.67,1439,1439,1439,1478,1094,1286,1439.00,0.00,0,0,1427,1356,1228,1157,1029,1392,1193,10,192,100,770,1,1,9807866,141,-4.86,-4.93,12,0.00,-296.00,-292.00,3285,20240719,-56.19,1067,20241210,34.86,1719,-16.29,20250305,1070,34.49,20250408,3285,-56.19,20240719,1067,34.86,20241210,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
20250411,151028,57,100.00,KONEX,,,N,N,N,N, ,N,1439,153,2,11.90,1439,1,16.67,1439,1439,1439,1478,1094,1286,1439.00,0.00,0,0,1427,1356,1228,1157,1029,1392,1193,10,192,100,770,1,1,9807866,141,-4.86,-4.93,12,0.00,-296.00,-292.00,3285,20240719,-56.19,1067,20241210,34.86,1719,-16.29,20250305,1070,34.49,20250408,3285,-56.19,20240719,1067,34.86,20241210,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N
20250411,141026,57,100.00,KONEX,,,N,N,N,N, ,N,1439,153,2,11.90,1439,1,16.67,1439,1439,1439,1478,1094,1286,1439.00,0.00,0,0,1427,1356,1228,1157,1029,1392,1193,10,192,100,770,1,1,9807866,141,-4.86,-4.93,12,0.00,-296.00,-292.00,3285,20240719,-56.19,1067,20241210,34.86,1719,-16.29,20250305,1070,34.49,20250408,3285,-56.19,20240719,1067,34.86,20241210,0.00,Y,279060,100,9 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 N N N N N 1398 -41 5 -2.85 1035269 833 83300.00 1224 1399 1224 1654 1224 1439 1242.82 0.00 0 0 1439 1439 1439 1439 1439 1439 1439 10 215 100 860 1 1 9807866 137 -4.72 -4.79 12 0.01 -296.00 -292.00 3285 20240719 -57.44 1067 20241210 31.02 1719 -18.67 20250305 1070 30.65 20250408 3285 -57.44 20240719 1067 31.02 20241210 0.00 Y 279060 100 9 억 0 N N 0 N 00 N
3 20250414 151032 57 100.00 KONEX N N N N N 1224 -215 4 -14.94 912467 739 73900.00 1224 1399 1224 1654 1224 1439 1234.73 0.00 0 0 1439 1439 1439 1439 1439 1439 1439 10 215 100 860 1 1 9807866 120 -4.14 -4.19 12 0.01 -296.00 -292.00 3285 20240719 -62.74 1067 20241210 14.71 1719 -28.80 20250305 1070 14.39 20250408 3285 -62.74 20240719 1067 14.71 20241210 0.00 Y 279060 100 9 억 0 N N 0 N 00 N
4 20250414 141031 57 100.00 KONEX N N N N N 1224 -215 4 -14.94 582335 475 47500.00 1224 1399 1224 1654 1224 1439 1225.97 0.00 0 0 1439 1439 1439 1439 1439 1439 1439 10 215 100 860 1 1 9807866 120 -4.14 -4.19 12 0.00 -296.00 -292.00 3285 20240719 -62.74 1067 20241210 14.71 1719 -28.80 20250305 1070 14.39 20250408 3285 -62.74 20240719 1067 14.71 20241210 0.00 Y 279060 100 9 억 0 N N 0 N 00 N
5 20250414 131029 57 100.00 KONEX N N N N N 1224 -215 4 -14.94 582335 475 47500.00 1224 1399 1224 1654 1224 1439 1225.97 0.00 0 0 1439 1439 1439 1439 1439 1439 1439 10 215 100 860 1 1 9807866 120 -4.14 -4.19 12 0.00 -296.00 -292.00 3285 20240719 -62.74 1067 20241210 14.71 1719 -28.80 20250305 1070 14.39 20250408 3285 -62.74 20240719 1067 14.71 20241210 0.00 Y 279060 100 9 억 0 N N 0 N 00 N
6 20250414 121032 57 100.00 KONEX N N N N N 1224 -215 4 -14.94 577439 471 47100.00 1224 1399 1224 1654 1224 1439 1225.99 0.00 0 0 1439 1439 1439 1439 1439 1439 1439 10 215 100 860 1 1 9807866 120 -4.14 -4.19 12 0.00 -296.00 -292.00 3285 20240719 -62.74 1067 20241210 14.71 1719 -28.80 20250305 1070 14.39 20250408 3285 -62.74 20240719 1067 14.71 20241210 0.00 Y 279060 100 9 억 0 N N 0 N 00 N
7 20250414 111026 57 100.00 KONEX N N N N N 1224 -215 4 -14.94 565199 461 46100.00 1224 1399 1224 1654 1224 1439 1226.03 0.00 0 0 1439 1439 1439 1439 1439 1439 1439 10 215 100 860 1 1 9807866 120 -4.14 -4.19 12 0.00 -296.00 -292.00 3285 20240719 -62.74 1067 20241210 14.71 1719 -28.80 20250305 1070 14.39 20250408 3285 -62.74 20240719 1067 14.71 20241210 0.00 Y 279060 100 9 억 0 N N 0 N 00 N
8 20250414 101029 57 100.00 KONEX N N N N N 1224 -215 4 -14.94 565199 461 46100.00 1224 1399 1224 1654 1224 1439 1226.03 0.00 0 0 1439 1439 1439 1439 1439 1439 1439 10 215 100 860 1 1 9807866 120 -4.14 -4.19 12 0.00 -296.00 -292.00 3285 20240719 -62.74 1067 20241210 14.71 1719 -28.80 20250305 1070 14.39 20250408 3285 -62.74 20240719 1067 14.71 20241210 0.00 Y 279060 100 9 억 0 N N 0 N 00 N
9 20250414 091029 57 100.00 KONEX N N N N N 1224 -215 4 -14.94 13464 11 1100.00 1224 1224 1224 1654 1224 1439 1224.00 0.00 0 0 1439 1439 1439 1439 1439 1439 1439 10 215 100 860 1 1 9807866 120 -4.14 -4.19 12 0.00 -296.00 -292.00 3285 20240719 -62.74 1067 20241210 14.71 1719 -28.80 20250305 1070 14.39 20250408 3285 -62.74 20240719 1067 14.71 20241210 0.00 Y 279060 100 9 억 0 N N 0 N 00 N
10 20250411 161018 57 100.00 KONEX N N N N N 1439 153 2 11.90 1439 1 16.67 1439 1439 1439 1478 1094 1286 1439.00 0.00 0 0 1427 1356 1228 1157 1029 1392 1193 10 192 100 770 1 1 9807866 141 -4.86 -4.93 12 0.00 -296.00 -292.00 3285 20240719 -56.19 1067 20241210 34.86 1719 -16.29 20250305 1070 34.49 20250408 3285 -56.19 20240719 1067 34.86 20241210 0.00 Y 279060 100 9 억 0 N N 0 N 00 N
11 20250411 151028 57 100.00 KONEX N N N N N 1439 153 2 11.90 1439 1 16.67 1439 1439 1439 1478 1094 1286 1439.00 0.00 0 0 1427 1356 1228 1157 1029 1392 1193 10 192 100 770 1 1 9807866 141 -4.86 -4.93 12 0.00 -296.00 -292.00 3285 20240719 -56.19 1067 20241210 34.86 1719 -16.29 20250305 1070 34.49 20250408 3285 -56.19 20240719 1067 34.86 20241210 0.00 Y 279060 100 9 억 0 N N 0 N 00 N
12 20250411 141026 57 100.00 KONEX N N N N N 1439 153 2 11.90 1439 1 16.67 1439 1439 1439 1478 1094 1286 1439.00 0.00 0 0 1427 1356 1228 1157 1029 1392 1193 10 192 100 770 1 1 9807866 141 -4.86 -4.93 12 0.00 -296.00 -292.00 3285 20240719 -56.19 1067 20241210 34.86 1719 -16.29 20250305 1070 34.49 20250408 3285 -56.19 20240719 1067 34.86 20241210 0.00 Y 279060 100 9 억 0 N N 0 N 00 N