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
332190/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
20250414,161108,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-100,5,-3.24,1915300,640,16000.00,2995,2995,2990,3550,2630,3090,2992.66,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,44,-4.11,2.94,12,0.04,-727.00,1016.00,10500,20250114,-71.52,2135,20250205,40.05,10500,-71.52,20250114,2135,40.05,20250205,10500,-71.52,20250114,2135,40.05,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250414,151118,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-100,5,-3.24,1915300,640,16000.00,2995,2995,2990,3550,2630,3090,2992.66,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,44,-4.11,2.94,12,0.04,-727.00,1016.00,10500,20250114,-71.52,2135,20250205,40.05,10500,-71.52,20250114,2135,40.05,20250205,10500,-71.52,20250114,2135,40.05,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250414,141117,57,100.00,KONEX,,,N,N,N,N, ,N,2995,-95,5,-3.07,1018300,340,8500.00,2995,2995,2995,3550,2630,3090,2995.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,44,-4.12,2.95,12,0.02,-727.00,1016.00,10500,20250114,-71.48,2135,20250205,40.28,10500,-71.48,20250114,2135,40.28,20250205,10500,-71.48,20250114,2135,40.28,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250414,131115,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,0,0,0.00,0,0,0,3550,2630,3090,0.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-4.25,3.04,12,0.00,-727.00,1016.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250414,121118,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,0,0,0.00,0,0,0,3550,2630,3090,0.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-4.25,3.04,12,0.00,-727.00,1016.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250414,111111,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,0,0,0.00,0,0,0,3550,2630,3090,0.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-4.25,3.04,12,0.00,-727.00,1016.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250414,101114,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,0,0,0.00,0,0,0,3550,2630,3090,0.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-4.25,3.04,12,0.00,-727.00,1016.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250414,091115,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,0,0,0.00,0,0,0,3550,2630,3090,0.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-4.25,3.04,12,0.00,-727.00,1016.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250411,161103,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,12360,4,0.00,3090,3090,3090,3550,2630,3090,3090.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-4.25,3.04,12,0.00,-727.00,1016.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250411,151113,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,12360,4,0.00,3090,3090,3090,3550,2630,3090,3090.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-4.25,3.04,12,0.00,-727.00,1016.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250411,141111,57,100.00,KONEX,,,N,N,N,N, ,N,3090,0,3,0.00,12360,4,0.00,3090,3090,3090,3550,2630,3090,3090.00,0.00,0,0,3090,3090,3090,3090,3090,3090,3090,1,460,100,1850,5,1,1477839,46,-4.25,3.04,12,0.00,-727.00,1016.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,Y,332190,100,1 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 161108 57 100.00 KONEX N N N N N 2990 -100 5 -3.24 1915300 640 16000.00 2995 2995 2990 3550 2630 3090 2992.66 0.00 0 0 3090 3090 3090 3090 3090 3090 3090 1 460 100 1850 5 1 1477839 44 -4.11 2.94 12 0.04 -727.00 1016.00 10500 20250114 -71.52 2135 20250205 40.05 10500 -71.52 20250114 2135 40.05 20250205 10500 -71.52 20250114 2135 40.05 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
3 20250414 151118 57 100.00 KONEX N N N N N 2990 -100 5 -3.24 1915300 640 16000.00 2995 2995 2990 3550 2630 3090 2992.66 0.00 0 0 3090 3090 3090 3090 3090 3090 3090 1 460 100 1850 5 1 1477839 44 -4.11 2.94 12 0.04 -727.00 1016.00 10500 20250114 -71.52 2135 20250205 40.05 10500 -71.52 20250114 2135 40.05 20250205 10500 -71.52 20250114 2135 40.05 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
4 20250414 141117 57 100.00 KONEX N N N N N 2995 -95 5 -3.07 1018300 340 8500.00 2995 2995 2995 3550 2630 3090 2995.00 0.00 0 0 3090 3090 3090 3090 3090 3090 3090 1 460 100 1850 5 1 1477839 44 -4.12 2.95 12 0.02 -727.00 1016.00 10500 20250114 -71.48 2135 20250205 40.28 10500 -71.48 20250114 2135 40.28 20250205 10500 -71.48 20250114 2135 40.28 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
5 20250414 131115 57 100.00 KONEX N N N N N 3090 0 3 0.00 0 0 0.00 0 0 0 3550 2630 3090 0.00 0.00 0 0 3090 3090 3090 3090 3090 3090 3090 1 460 100 1850 5 1 1477839 46 -4.25 3.04 12 0.00 -727.00 1016.00 10500 20250114 -70.57 2135 20250205 44.73 10500 -70.57 20250114 2135 44.73 20250205 10500 -70.57 20250114 2135 44.73 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
6 20250414 121118 57 100.00 KONEX N N N N N 3090 0 3 0.00 0 0 0.00 0 0 0 3550 2630 3090 0.00 0.00 0 0 3090 3090 3090 3090 3090 3090 3090 1 460 100 1850 5 1 1477839 46 -4.25 3.04 12 0.00 -727.00 1016.00 10500 20250114 -70.57 2135 20250205 44.73 10500 -70.57 20250114 2135 44.73 20250205 10500 -70.57 20250114 2135 44.73 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
7 20250414 111111 57 100.00 KONEX N N N N N 3090 0 3 0.00 0 0 0.00 0 0 0 3550 2630 3090 0.00 0.00 0 0 3090 3090 3090 3090 3090 3090 3090 1 460 100 1850 5 1 1477839 46 -4.25 3.04 12 0.00 -727.00 1016.00 10500 20250114 -70.57 2135 20250205 44.73 10500 -70.57 20250114 2135 44.73 20250205 10500 -70.57 20250114 2135 44.73 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
8 20250414 101114 57 100.00 KONEX N N N N N 3090 0 3 0.00 0 0 0.00 0 0 0 3550 2630 3090 0.00 0.00 0 0 3090 3090 3090 3090 3090 3090 3090 1 460 100 1850 5 1 1477839 46 -4.25 3.04 12 0.00 -727.00 1016.00 10500 20250114 -70.57 2135 20250205 44.73 10500 -70.57 20250114 2135 44.73 20250205 10500 -70.57 20250114 2135 44.73 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
9 20250414 091115 57 100.00 KONEX N N N N N 3090 0 3 0.00 0 0 0.00 0 0 0 3550 2630 3090 0.00 0.00 0 0 3090 3090 3090 3090 3090 3090 3090 1 460 100 1850 5 1 1477839 46 -4.25 3.04 12 0.00 -727.00 1016.00 10500 20250114 -70.57 2135 20250205 44.73 10500 -70.57 20250114 2135 44.73 20250205 10500 -70.57 20250114 2135 44.73 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
10 20250411 161103 57 100.00 KONEX N N N N N 3090 0 3 0.00 12360 4 0.00 3090 3090 3090 3550 2630 3090 3090.00 0.00 0 0 3090 3090 3090 3090 3090 3090 3090 1 460 100 1850 5 1 1477839 46 -4.25 3.04 12 0.00 -727.00 1016.00 10500 20250114 -70.57 2135 20250205 44.73 10500 -70.57 20250114 2135 44.73 20250205 10500 -70.57 20250114 2135 44.73 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
11 20250411 151113 57 100.00 KONEX N N N N N 3090 0 3 0.00 12360 4 0.00 3090 3090 3090 3550 2630 3090 3090.00 0.00 0 0 3090 3090 3090 3090 3090 3090 3090 1 460 100 1850 5 1 1477839 46 -4.25 3.04 12 0.00 -727.00 1016.00 10500 20250114 -70.57 2135 20250205 44.73 10500 -70.57 20250114 2135 44.73 20250205 10500 -70.57 20250114 2135 44.73 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
12 20250411 141111 57 100.00 KONEX N N N N N 3090 0 3 0.00 12360 4 0.00 3090 3090 3090 3550 2630 3090 3090.00 0.00 0 0 3090 3090 3090 3090 3090 3090 3090 1 460 100 1850 5 1 1477839 46 -4.25 3.04 12 0.00 -727.00 1016.00 10500 20250114 -70.57 2135 20250205 44.73 10500 -70.57 20250114 2135 44.73 20250205 10500 -70.57 20250114 2135 44.73 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N