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
341170/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
20250414,161116,57,100.00,KONEX,,,N,N,N,N, ,N,1499,1,2,0.07,743591,496,24800.00,1499,1599,1497,1722,1274,1498,1499.18,0.00,0,0,1498,1498,1498,1498,1498,1498,1498,53,224,500,890,1,1,10533205,158,-3.96,-8.15,12,0.00,-379.00,-184.00,6000,20240402,-75.02,680,20250320,120.44,1700,-11.82,20250327,680,120.44,20250320,5080,-70.49,20240415,680,120.44,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N
20250414,151126,57,100.00,KONEX,,,N,N,N,N, ,N,1499,1,2,0.07,743591,496,24800.00,1499,1599,1497,1722,1274,1498,1499.18,0.00,0,0,1498,1498,1498,1498,1498,1498,1498,53,224,500,890,1,1,10533205,158,-3.96,-8.15,12,0.00,-379.00,-184.00,6000,20240402,-75.02,680,20250320,120.44,1700,-11.82,20250327,680,120.44,20250320,5080,-70.49,20240415,680,120.44,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N
20250414,141125,57,100.00,KONEX,,,N,N,N,N, ,N,1599,101,2,6.74,716609,478,23900.00,1499,1599,1497,1722,1274,1498,1499.18,0.00,0,0,1498,1498,1498,1498,1498,1498,1498,53,224,500,890,1,1,10533205,168,-4.22,-8.69,12,0.00,-379.00,-184.00,6000,20240402,-73.35,680,20250320,135.15,1700,-5.94,20250327,680,135.15,20250320,5080,-68.52,20240415,680,135.15,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N
20250414,131123,57,100.00,KONEX,,,N,N,N,N, ,N,1599,101,2,6.74,716609,478,23900.00,1499,1599,1497,1722,1274,1498,1499.18,0.00,0,0,1498,1498,1498,1498,1498,1498,1498,53,224,500,890,1,1,10533205,168,-4.22,-8.69,12,0.00,-379.00,-184.00,6000,20240402,-73.35,680,20250320,135.15,1700,-5.94,20250327,680,135.15,20250320,5080,-68.52,20240415,680,135.15,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N
20250414,121126,57,100.00,KONEX,,,N,N,N,N, ,N,1499,1,2,0.07,149900,100,5000.00,1499,1499,1499,1722,1274,1498,1499.00,0.00,0,0,1498,1498,1498,1498,1498,1498,1498,53,224,500,890,1,1,10533205,158,-3.96,-8.15,12,0.00,-379.00,-184.00,6000,20240402,-75.02,680,20250320,120.44,1700,-11.82,20250327,680,120.44,20250320,5080,-70.49,20240415,680,120.44,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N
20250414,111119,57,100.00,KONEX,,,N,N,N,N, ,N,1499,1,2,0.07,149900,100,5000.00,1499,1499,1499,1722,1274,1498,1499.00,0.00,0,0,1498,1498,1498,1498,1498,1498,1498,53,224,500,890,1,1,10533205,158,-3.96,-8.15,12,0.00,-379.00,-184.00,6000,20240402,-75.02,680,20250320,120.44,1700,-11.82,20250327,680,120.44,20250320,5080,-70.49,20240415,680,120.44,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N
20250414,101122,57,100.00,KONEX,,,N,N,N,N, ,N,1499,1,2,0.07,149900,100,5000.00,1499,1499,1499,1722,1274,1498,1499.00,0.00,0,0,1498,1498,1498,1498,1498,1498,1498,53,224,500,890,1,1,10533205,158,-3.96,-8.15,12,0.00,-379.00,-184.00,6000,20240402,-75.02,680,20250320,120.44,1700,-11.82,20250327,680,120.44,20250320,5080,-70.49,20240415,680,120.44,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N
20250414,091123,57,100.00,KONEX,,,N,N,N,N, ,N,1498,0,3,0.00,0,0,0.00,0,0,0,1722,1274,1498,0.00,0.00,0,0,1498,1498,1498,1498,1498,1498,1498,53,224,500,890,1,1,10533205,158,-3.95,-8.14,12,0.00,-379.00,-184.00,6000,20240402,-75.03,680,20250320,120.29,1700,-11.88,20250327,680,120.29,20250320,5080,-70.51,20240415,680,120.29,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N
20250411,161111,57,100.00,KONEX,,,N,N,N,N, ,N,1498,-1,5,-0.07,2996,2,0.22,1498,1498,1498,1723,1275,1499,1498.00,0.00,0,0,1566,1532,1466,1432,1366,1499,1399,53,224,500,890,1,1,10533205,158,-3.95,-8.14,12,0.00,-379.00,-184.00,6190,20240401,-75.80,680,20250320,120.29,1700,-11.88,20250327,680,120.29,20250320,5450,-72.51,20240411,680,120.29,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N
20250411,151121,57,100.00,KONEX,,,N,N,N,N, ,N,1498,-1,5,-0.07,2996,2,0.22,1498,1498,1498,1723,1275,1499,1498.00,0.00,0,0,1566,1532,1466,1432,1366,1499,1399,53,224,500,890,1,1,10533205,158,-3.95,-8.14,12,0.00,-379.00,-184.00,6190,20240401,-75.80,680,20250320,120.29,1700,-11.88,20250327,680,120.29,20250320,5450,-72.51,20240411,680,120.29,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N
20250411,141119,57,100.00,KONEX,,,N,N,N,N, ,N,1499,0,3,0.00,0,0,0.00,0,0,0,1723,1275,1499,0.00,0.00,0,0,1566,1532,1466,1432,1366,1499,1399,53,224,500,890,1,1,10533205,158,-3.96,-8.15,12,0.00,-379.00,-184.00,6190,20240401,-75.78,680,20250320,120.44,1700,-11.82,20250327,680,120.44,20250320,5450,-72.50,20240411,680,120.44,20250320,0.00,Y,341170,500,52 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 161116 57 100.00 KONEX N N N N N 1499 1 2 0.07 743591 496 24800.00 1499 1599 1497 1722 1274 1498 1499.18 0.00 0 0 1498 1498 1498 1498 1498 1498 1498 53 224 500 890 1 1 10533205 158 -3.96 -8.15 12 0.00 -379.00 -184.00 6000 20240402 -75.02 680 20250320 120.44 1700 -11.82 20250327 680 120.44 20250320 5080 -70.49 20240415 680 120.44 20250320 0.00 Y 341170 500 52 억 0 N N 0 N 00 N
3 20250414 151126 57 100.00 KONEX N N N N N 1499 1 2 0.07 743591 496 24800.00 1499 1599 1497 1722 1274 1498 1499.18 0.00 0 0 1498 1498 1498 1498 1498 1498 1498 53 224 500 890 1 1 10533205 158 -3.96 -8.15 12 0.00 -379.00 -184.00 6000 20240402 -75.02 680 20250320 120.44 1700 -11.82 20250327 680 120.44 20250320 5080 -70.49 20240415 680 120.44 20250320 0.00 Y 341170 500 52 억 0 N N 0 N 00 N
4 20250414 141125 57 100.00 KONEX N N N N N 1599 101 2 6.74 716609 478 23900.00 1499 1599 1497 1722 1274 1498 1499.18 0.00 0 0 1498 1498 1498 1498 1498 1498 1498 53 224 500 890 1 1 10533205 168 -4.22 -8.69 12 0.00 -379.00 -184.00 6000 20240402 -73.35 680 20250320 135.15 1700 -5.94 20250327 680 135.15 20250320 5080 -68.52 20240415 680 135.15 20250320 0.00 Y 341170 500 52 억 0 N N 0 N 00 N
5 20250414 131123 57 100.00 KONEX N N N N N 1599 101 2 6.74 716609 478 23900.00 1499 1599 1497 1722 1274 1498 1499.18 0.00 0 0 1498 1498 1498 1498 1498 1498 1498 53 224 500 890 1 1 10533205 168 -4.22 -8.69 12 0.00 -379.00 -184.00 6000 20240402 -73.35 680 20250320 135.15 1700 -5.94 20250327 680 135.15 20250320 5080 -68.52 20240415 680 135.15 20250320 0.00 Y 341170 500 52 억 0 N N 0 N 00 N
6 20250414 121126 57 100.00 KONEX N N N N N 1499 1 2 0.07 149900 100 5000.00 1499 1499 1499 1722 1274 1498 1499.00 0.00 0 0 1498 1498 1498 1498 1498 1498 1498 53 224 500 890 1 1 10533205 158 -3.96 -8.15 12 0.00 -379.00 -184.00 6000 20240402 -75.02 680 20250320 120.44 1700 -11.82 20250327 680 120.44 20250320 5080 -70.49 20240415 680 120.44 20250320 0.00 Y 341170 500 52 억 0 N N 0 N 00 N
7 20250414 111119 57 100.00 KONEX N N N N N 1499 1 2 0.07 149900 100 5000.00 1499 1499 1499 1722 1274 1498 1499.00 0.00 0 0 1498 1498 1498 1498 1498 1498 1498 53 224 500 890 1 1 10533205 158 -3.96 -8.15 12 0.00 -379.00 -184.00 6000 20240402 -75.02 680 20250320 120.44 1700 -11.82 20250327 680 120.44 20250320 5080 -70.49 20240415 680 120.44 20250320 0.00 Y 341170 500 52 억 0 N N 0 N 00 N
8 20250414 101122 57 100.00 KONEX N N N N N 1499 1 2 0.07 149900 100 5000.00 1499 1499 1499 1722 1274 1498 1499.00 0.00 0 0 1498 1498 1498 1498 1498 1498 1498 53 224 500 890 1 1 10533205 158 -3.96 -8.15 12 0.00 -379.00 -184.00 6000 20240402 -75.02 680 20250320 120.44 1700 -11.82 20250327 680 120.44 20250320 5080 -70.49 20240415 680 120.44 20250320 0.00 Y 341170 500 52 억 0 N N 0 N 00 N
9 20250414 091123 57 100.00 KONEX N N N N N 1498 0 3 0.00 0 0 0.00 0 0 0 1722 1274 1498 0.00 0.00 0 0 1498 1498 1498 1498 1498 1498 1498 53 224 500 890 1 1 10533205 158 -3.95 -8.14 12 0.00 -379.00 -184.00 6000 20240402 -75.03 680 20250320 120.29 1700 -11.88 20250327 680 120.29 20250320 5080 -70.51 20240415 680 120.29 20250320 0.00 Y 341170 500 52 억 0 N N 0 N 00 N
10 20250411 161111 57 100.00 KONEX N N N N N 1498 -1 5 -0.07 2996 2 0.22 1498 1498 1498 1723 1275 1499 1498.00 0.00 0 0 1566 1532 1466 1432 1366 1499 1399 53 224 500 890 1 1 10533205 158 -3.95 -8.14 12 0.00 -379.00 -184.00 6190 20240401 -75.80 680 20250320 120.29 1700 -11.88 20250327 680 120.29 20250320 5450 -72.51 20240411 680 120.29 20250320 0.00 Y 341170 500 52 억 0 N N 0 N 00 N
11 20250411 151121 57 100.00 KONEX N N N N N 1498 -1 5 -0.07 2996 2 0.22 1498 1498 1498 1723 1275 1499 1498.00 0.00 0 0 1566 1532 1466 1432 1366 1499 1399 53 224 500 890 1 1 10533205 158 -3.95 -8.14 12 0.00 -379.00 -184.00 6190 20240401 -75.80 680 20250320 120.29 1700 -11.88 20250327 680 120.29 20250320 5450 -72.51 20240411 680 120.29 20250320 0.00 Y 341170 500 52 억 0 N N 0 N 00 N
12 20250411 141119 57 100.00 KONEX N N N N N 1499 0 3 0.00 0 0 0.00 0 0 0 1723 1275 1499 0.00 0.00 0 0 1566 1532 1466 1432 1366 1499 1399 53 224 500 890 1 1 10533205 158 -3.96 -8.15 12 0.00 -379.00 -184.00 6190 20240401 -75.78 680 20250320 120.44 1700 -11.82 20250327 680 120.44 20250320 5450 -72.50 20240411 680 120.44 20250320 0.00 Y 341170 500 52 억 0 N N 0 N 00 N