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
296520/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
20250414,161037,57,100.00,KONEX,,,N,N,N,N, ,N,952,-108,5,-10.19,14361,12,0.00,1219,1219,952,1219,901,1060,1196.75,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,44,5.67,0.64,12,0.00,168.00,1479.00,3300,20240403,-71.15,559,20250218,70.30,1219,-21.90,20250414,559,70.30,20250218,2900,-67.17,20240426,559,70.30,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N
20250414,151046,57,100.00,KONEX,,,N,N,N,N, ,N,952,-108,5,-10.19,14361,12,0.00,1219,1219,952,1219,901,1060,1196.75,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,44,5.67,0.64,12,0.00,168.00,1479.00,3300,20240403,-71.15,559,20250218,70.30,1219,-21.90,20250414,559,70.30,20250218,2900,-67.17,20240426,559,70.30,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N
20250414,141046,57,100.00,KONEX,,,N,N,N,N, ,N,1219,159,1,15.00,13409,11,0.00,1219,1219,1219,1219,901,1060,1219.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,57,7.26,0.82,12,0.00,168.00,1479.00,3300,20240403,-63.06,559,20250218,118.07,1219,0.00,20250414,559,118.07,20250218,2900,-57.97,20240426,559,118.07,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N
20250414,131044,57,100.00,KONEX,,,N,N,N,N, ,N,1219,159,1,15.00,13409,11,0.00,1219,1219,1219,1219,901,1060,1219.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,57,7.26,0.82,12,0.00,168.00,1479.00,3300,20240403,-63.06,559,20250218,118.07,1219,0.00,20250414,559,118.07,20250218,2900,-57.97,20240426,559,118.07,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N
20250414,121046,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,2900,-63.45,20240426,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N
20250414,111040,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,2900,-63.45,20240426,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N
20250414,101043,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,2900,-63.45,20240426,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N
20250414,091044,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,2900,-63.45,20240426,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N
20250411,161033,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,2900,-63.45,20240426,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N
20250411,151042,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,2900,-63.45,20240426,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N
20250411,141040,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,2900,-63.45,20240426,559,89.62,20250218,0.00,Y,296520,500,23 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 161037 57 100.00 KONEX N N N N N 952 -108 5 -10.19 14361 12 0.00 1219 1219 952 1219 901 1060 1196.75 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 44 5.67 0.64 12 0.00 168.00 1479.00 3300 20240403 -71.15 559 20250218 70.30 1219 -21.90 20250414 559 70.30 20250218 2900 -67.17 20240426 559 70.30 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N
3 20250414 151046 57 100.00 KONEX N N N N N 952 -108 5 -10.19 14361 12 0.00 1219 1219 952 1219 901 1060 1196.75 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 44 5.67 0.64 12 0.00 168.00 1479.00 3300 20240403 -71.15 559 20250218 70.30 1219 -21.90 20250414 559 70.30 20250218 2900 -67.17 20240426 559 70.30 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N
4 20250414 141046 57 100.00 KONEX N N N N N 1219 159 1 15.00 13409 11 0.00 1219 1219 1219 1219 901 1060 1219.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 57 7.26 0.82 12 0.00 168.00 1479.00 3300 20240403 -63.06 559 20250218 118.07 1219 0.00 20250414 559 118.07 20250218 2900 -57.97 20240426 559 118.07 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N
5 20250414 131044 57 100.00 KONEX N N N N N 1219 159 1 15.00 13409 11 0.00 1219 1219 1219 1219 901 1060 1219.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 57 7.26 0.82 12 0.00 168.00 1479.00 3300 20240403 -63.06 559 20250218 118.07 1219 0.00 20250414 559 118.07 20250218 2900 -57.97 20240426 559 118.07 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N
6 20250414 121046 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 6.31 0.72 12 0.00 168.00 1479.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 2900 -63.45 20240426 559 89.62 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N
7 20250414 111040 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 6.31 0.72 12 0.00 168.00 1479.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 2900 -63.45 20240426 559 89.62 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N
8 20250414 101043 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 6.31 0.72 12 0.00 168.00 1479.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 2900 -63.45 20240426 559 89.62 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N
9 20250414 091044 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 6.31 0.72 12 0.00 168.00 1479.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 2900 -63.45 20240426 559 89.62 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N
10 20250411 161033 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 6.31 0.72 12 0.00 168.00 1479.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 2900 -63.45 20240426 559 89.62 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N
11 20250411 151042 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 6.31 0.72 12 0.00 168.00 1479.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 2900 -63.45 20240426 559 89.62 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N
12 20250411 141040 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 6.31 0.72 12 0.00 168.00 1479.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 2900 -63.45 20240426 559 89.62 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N