ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200580/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
20250415,160902,57,100.00,KONEX,,,N,N,N,N, ,N,8040,-50,5,-0.62,915760,116,31.61,7800,8070,7800,9300,6880,8090,7894.48,1.52,0,0,8296,8192,7996,7892,7696,8245,7945,19,1210,500,5330,10,1,3726079,300,12.26,0.89,12,0.00,656.00,9064.00,11990,20240508,-32.94,7010,20241202,14.69,8790,-8.53,20250221,7100,13.24,20250314,11990,-32.94,20240508,7010,14.69,20241202,0.00,Y,200580,500,18 억,,56486,N,N,0,N,00,N
20250415,150912,57,100.00,KONEX,,,N,N,N,N, ,N,8040,-50,5,-0.62,915760,116,31.61,7800,8070,7800,9300,6880,8090,7894.48,1.52,0,0,8296,8192,7996,7892,7696,8245,7945,19,1210,500,5330,10,1,3726079,300,12.26,0.89,12,0.00,656.00,9064.00,11990,20240508,-32.94,7010,20241202,14.69,8790,-8.53,20250221,7100,13.24,20250314,11990,-32.94,20240508,7010,14.69,20241202,0.00,Y,200580,500,18 억,,56486,N,N,0,N,00,N
20250415,140910,57,100.00,KONEX,,,N,N,N,N, ,N,8070,-20,5,-0.25,296620,37,10.08,7800,8070,7800,9300,6880,8090,8016.76,1.52,0,0,8296,8192,7996,7892,7696,8245,7945,19,1210,500,5330,10,1,3726079,301,12.30,0.89,12,0.00,656.00,9064.00,11990,20240508,-32.69,7010,20241202,15.12,8790,-8.19,20250221,7100,13.66,20250314,11990,-32.69,20240508,7010,15.12,20241202,0.00,Y,200580,500,18 억,,56486,N,N,0,N,00,N
20250415,130911,57,100.00,KONEX,,,N,N,N,N, ,N,8070,-20,5,-0.25,296620,37,10.08,7800,8070,7800,9300,6880,8090,8016.76,1.52,0,0,8296,8192,7996,7892,7696,8245,7945,19,1210,500,5330,10,1,3726079,301,12.30,0.89,12,0.00,656.00,9064.00,11990,20240508,-32.69,7010,20241202,15.12,8790,-8.19,20250221,7100,13.66,20250314,11990,-32.69,20240508,7010,15.12,20241202,0.00,Y,200580,500,18 억,,56486,N,N,0,N,00,N
20250415,120909,57,100.00,KONEX,,,N,N,N,N, ,N,8070,-20,5,-0.25,296620,37,10.08,7800,8070,7800,9300,6880,8090,8016.76,1.52,0,0,8296,8192,7996,7892,7696,8245,7945,19,1210,500,5330,10,1,3726079,301,12.30,0.89,12,0.00,656.00,9064.00,11990,20240508,-32.69,7010,20241202,15.12,8790,-8.19,20250221,7100,13.66,20250314,11990,-32.69,20240508,7010,15.12,20241202,0.00,Y,200580,500,18 억,,56486,N,N,0,N,00,N
20250415,110911,57,100.00,KONEX,,,N,N,N,N, ,N,8070,-20,5,-0.25,296620,37,10.08,7800,8070,7800,9300,6880,8090,8016.76,1.52,0,0,8296,8192,7996,7892,7696,8245,7945,19,1210,500,5330,10,1,3726079,301,12.30,0.89,12,0.00,656.00,9064.00,11990,20240508,-32.69,7010,20241202,15.12,8790,-8.19,20250221,7100,13.66,20250314,11990,-32.69,20240508,7010,15.12,20241202,0.00,Y,200580,500,18 억,,56486,N,N,0,N,00,N
20250415,100911,57,100.00,KONEX,,,N,N,N,N, ,N,8090,0,3,0.00,0,0,0.00,0,0,0,9300,6880,8090,0.00,1.52,0,0,8296,8192,7996,7892,7696,8245,7945,19,1210,500,5330,10,1,3726079,301,12.33,0.89,12,0.00,656.00,9064.00,11990,20240508,-32.53,7010,20241202,15.41,8790,-7.96,20250221,7100,13.94,20250314,11990,-32.53,20240508,7010,15.41,20241202,0.00,Y,200580,500,18 억,,56486,N,N,0,N,00,N
20250415,090914,57,100.00,KONEX,,,N,N,N,N, ,N,8090,0,3,0.00,0,0,0.00,0,0,0,9300,6880,8090,0.00,1.52,0,0,8296,8192,7996,7892,7696,8245,7945,19,1210,500,5330,10,1,3726079,301,12.33,0.89,12,0.00,656.00,9064.00,11990,20240508,-32.53,7010,20241202,15.41,8790,-7.96,20250221,7100,13.94,20250314,11990,-32.53,20240508,7010,15.41,20241202,0.00,Y,200580,500,18 억,,56486,N,N,0,N,00,N
20250414,160900,57,100.00,KONEX,,,N,N,N,N, ,N,8090,-80,5,-0.98,2955240,367,72.24,7800,8100,7800,9390,6950,8170,8052.43,1.52,0,0,8410,8290,8050,7930,7690,8350,7990,19,1220,500,5390,10,1,3726079,301,12.33,0.89,12,0.01,656.00,9064.00,11990,20240508,-32.53,7010,20241202,15.41,8790,-7.96,20250221,7100,13.94,20250314,11990,-32.53,20240508,7010,15.41,20241202,0.00,Y,200580,500,18 억,,56486,N,N,0,N,00,N
20250414,150908,57,100.00,KONEX,,,N,N,N,N, ,N,8090,-80,5,-0.98,2955240,367,72.24,7800,8100,7800,9390,6950,8170,8052.43,1.52,0,0,8410,8290,8050,7930,7690,8350,7990,19,1220,500,5390,10,1,3726079,301,12.33,0.89,12,0.01,656.00,9064.00,11990,20240508,-32.53,7010,20241202,15.41,8790,-7.96,20250221,7100,13.94,20250314,11990,-32.53,20240508,7010,15.41,20241202,0.00,Y,200580,500,18 억,,56486,N,N,0,N,00,N
20250414,140907,57,100.00,KONEX,,,N,N,N,N, ,N,8090,-80,5,-0.98,2906700,361,71.06,7800,8100,7800,9390,6950,8170,8051.80,1.52,0,0,8410,8290,8050,7930,7690,8350,7990,19,1220,500,5390,10,1,3726079,301,12.33,0.89,12,0.01,656.00,9064.00,11990,20240508,-32.53,7010,20241202,15.41,8790,-7.96,20250221,7100,13.94,20250314,11990,-32.53,20240508,7010,15.41,20241202,0.00,Y,200580,500,18 억,,56486,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 20250415 160902 57 100.00 KONEX N N N N N 8040 -50 5 -0.62 915760 116 31.61 7800 8070 7800 9300 6880 8090 7894.48 1.52 0 0 8296 8192 7996 7892 7696 8245 7945 19 1210 500 5330 10 1 3726079 300 12.26 0.89 12 0.00 656.00 9064.00 11990 20240508 -32.94 7010 20241202 14.69 8790 -8.53 20250221 7100 13.24 20250314 11990 -32.94 20240508 7010 14.69 20241202 0.00 Y 200580 500 18 억 56486 N N 0 N 00 N
3 20250415 150912 57 100.00 KONEX N N N N N 8040 -50 5 -0.62 915760 116 31.61 7800 8070 7800 9300 6880 8090 7894.48 1.52 0 0 8296 8192 7996 7892 7696 8245 7945 19 1210 500 5330 10 1 3726079 300 12.26 0.89 12 0.00 656.00 9064.00 11990 20240508 -32.94 7010 20241202 14.69 8790 -8.53 20250221 7100 13.24 20250314 11990 -32.94 20240508 7010 14.69 20241202 0.00 Y 200580 500 18 억 56486 N N 0 N 00 N
4 20250415 140910 57 100.00 KONEX N N N N N 8070 -20 5 -0.25 296620 37 10.08 7800 8070 7800 9300 6880 8090 8016.76 1.52 0 0 8296 8192 7996 7892 7696 8245 7945 19 1210 500 5330 10 1 3726079 301 12.30 0.89 12 0.00 656.00 9064.00 11990 20240508 -32.69 7010 20241202 15.12 8790 -8.19 20250221 7100 13.66 20250314 11990 -32.69 20240508 7010 15.12 20241202 0.00 Y 200580 500 18 억 56486 N N 0 N 00 N
5 20250415 130911 57 100.00 KONEX N N N N N 8070 -20 5 -0.25 296620 37 10.08 7800 8070 7800 9300 6880 8090 8016.76 1.52 0 0 8296 8192 7996 7892 7696 8245 7945 19 1210 500 5330 10 1 3726079 301 12.30 0.89 12 0.00 656.00 9064.00 11990 20240508 -32.69 7010 20241202 15.12 8790 -8.19 20250221 7100 13.66 20250314 11990 -32.69 20240508 7010 15.12 20241202 0.00 Y 200580 500 18 억 56486 N N 0 N 00 N
6 20250415 120909 57 100.00 KONEX N N N N N 8070 -20 5 -0.25 296620 37 10.08 7800 8070 7800 9300 6880 8090 8016.76 1.52 0 0 8296 8192 7996 7892 7696 8245 7945 19 1210 500 5330 10 1 3726079 301 12.30 0.89 12 0.00 656.00 9064.00 11990 20240508 -32.69 7010 20241202 15.12 8790 -8.19 20250221 7100 13.66 20250314 11990 -32.69 20240508 7010 15.12 20241202 0.00 Y 200580 500 18 억 56486 N N 0 N 00 N
7 20250415 110911 57 100.00 KONEX N N N N N 8070 -20 5 -0.25 296620 37 10.08 7800 8070 7800 9300 6880 8090 8016.76 1.52 0 0 8296 8192 7996 7892 7696 8245 7945 19 1210 500 5330 10 1 3726079 301 12.30 0.89 12 0.00 656.00 9064.00 11990 20240508 -32.69 7010 20241202 15.12 8790 -8.19 20250221 7100 13.66 20250314 11990 -32.69 20240508 7010 15.12 20241202 0.00 Y 200580 500 18 억 56486 N N 0 N 00 N
8 20250415 100911 57 100.00 KONEX N N N N N 8090 0 3 0.00 0 0 0.00 0 0 0 9300 6880 8090 0.00 1.52 0 0 8296 8192 7996 7892 7696 8245 7945 19 1210 500 5330 10 1 3726079 301 12.33 0.89 12 0.00 656.00 9064.00 11990 20240508 -32.53 7010 20241202 15.41 8790 -7.96 20250221 7100 13.94 20250314 11990 -32.53 20240508 7010 15.41 20241202 0.00 Y 200580 500 18 억 56486 N N 0 N 00 N
9 20250415 090914 57 100.00 KONEX N N N N N 8090 0 3 0.00 0 0 0.00 0 0 0 9300 6880 8090 0.00 1.52 0 0 8296 8192 7996 7892 7696 8245 7945 19 1210 500 5330 10 1 3726079 301 12.33 0.89 12 0.00 656.00 9064.00 11990 20240508 -32.53 7010 20241202 15.41 8790 -7.96 20250221 7100 13.94 20250314 11990 -32.53 20240508 7010 15.41 20241202 0.00 Y 200580 500 18 억 56486 N N 0 N 00 N
10 20250414 160900 57 100.00 KONEX N N N N N 8090 -80 5 -0.98 2955240 367 72.24 7800 8100 7800 9390 6950 8170 8052.43 1.52 0 0 8410 8290 8050 7930 7690 8350 7990 19 1220 500 5390 10 1 3726079 301 12.33 0.89 12 0.01 656.00 9064.00 11990 20240508 -32.53 7010 20241202 15.41 8790 -7.96 20250221 7100 13.94 20250314 11990 -32.53 20240508 7010 15.41 20241202 0.00 Y 200580 500 18 억 56486 N N 0 N 00 N
11 20250414 150908 57 100.00 KONEX N N N N N 8090 -80 5 -0.98 2955240 367 72.24 7800 8100 7800 9390 6950 8170 8052.43 1.52 0 0 8410 8290 8050 7930 7690 8350 7990 19 1220 500 5390 10 1 3726079 301 12.33 0.89 12 0.01 656.00 9064.00 11990 20240508 -32.53 7010 20241202 15.41 8790 -7.96 20250221 7100 13.94 20250314 11990 -32.53 20240508 7010 15.41 20241202 0.00 Y 200580 500 18 억 56486 N N 0 N 00 N
12 20250414 140907 57 100.00 KONEX N N N N N 8090 -80 5 -0.98 2906700 361 71.06 7800 8100 7800 9390 6950 8170 8051.80 1.52 0 0 8410 8290 8050 7930 7690 8350 7990 19 1220 500 5390 10 1 3726079 301 12.33 0.89 12 0.01 656.00 9064.00 11990 20240508 -32.53 7010 20241202 15.41 8790 -7.96 20250221 7100 13.94 20250314 11990 -32.53 20240508 7010 15.41 20241202 0.00 Y 200580 500 18 억 56486 N N 0 N 00 N