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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
238500/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
20250404,160920,57,100.00,KONEX,신저가,,N,N,N,N, ,N,190,-4,5,-2.06,100614701,543425,47.62,177,199,170,223,165,194,185.15,0.00,0,0,224,209,192,177,160,200,168,84,29,200,120,1,1,42018262,80,-1.23,1.45,12,1.29,-154.00,131.00,822,20240329,-76.89,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,769,-75.29,20240405,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250404,150929,57,100.00,KONEX,신저가,,N,N,N,N, ,N,186,-8,5,-4.12,97961618,529429,46.40,177,199,170,223,165,194,185.03,0.00,0,0,224,209,192,177,160,200,168,84,29,200,120,1,1,42018262,78,-1.21,1.42,12,1.26,-154.00,131.00,822,20240329,-77.37,170,20250404,9.41,411,-54.74,20250220,170,9.41,20250404,769,-75.81,20240405,170,9.41,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250404,140931,57,100.00,KONEX,신저가,,N,N,N,N, ,N,189,-5,5,-2.58,93339879,505025,44.26,177,199,170,223,165,194,184.82,0.00,0,0,224,209,192,177,160,200,168,84,29,200,120,1,1,42018262,79,-1.23,1.44,12,1.20,-154.00,131.00,822,20240329,-77.01,170,20250404,11.18,411,-54.01,20250220,170,11.18,20250404,769,-75.42,20240405,170,11.18,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250404,130929,57,100.00,KONEX,신저가,,N,N,N,N, ,N,194,0,3,0.00,73879426,404578,35.46,177,199,170,223,165,194,182.61,0.00,0,0,224,209,192,177,160,200,168,84,29,200,120,1,1,42018262,82,-1.26,1.48,12,0.96,-154.00,131.00,822,20240329,-76.40,170,20250404,14.12,411,-52.80,20250220,170,14.12,20250404,769,-74.77,20240405,170,14.12,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250404,120923,57,100.00,KONEX,신저가,,N,N,N,N, ,N,195,1,2,0.52,72022053,394829,34.60,177,199,170,223,165,194,182.41,0.00,0,0,224,209,192,177,160,200,168,84,29,200,120,1,1,42018262,82,-1.27,1.49,12,0.94,-154.00,131.00,822,20240329,-76.28,170,20250404,14.71,411,-52.55,20250220,170,14.71,20250404,769,-74.64,20240405,170,14.71,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250404,110927,57,100.00,KONEX,신저가,,N,N,N,N, ,N,193,-1,5,-0.52,64770030,357167,31.30,177,199,170,223,165,194,181.34,0.00,0,0,224,209,192,177,160,200,168,84,29,200,120,1,1,42018262,81,-1.25,1.47,12,0.85,-154.00,131.00,822,20240329,-76.52,170,20250404,13.53,411,-53.04,20250220,170,13.53,20250404,769,-74.90,20240405,170,13.53,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250404,100926,57,100.00,KONEX,신저가,,N,N,N,N, ,N,196,2,2,1.03,59575521,330522,28.97,177,199,170,223,165,194,180.25,0.00,0,0,224,209,192,177,160,200,168,84,29,200,120,1,1,42018262,82,-1.27,1.50,12,0.79,-154.00,131.00,822,20240329,-76.16,170,20250404,15.29,411,-52.31,20250220,170,15.29,20250404,769,-74.51,20240405,170,15.29,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250404,090931,57,100.00,KONEX,신저가,,N,N,N,N, ,N,178,-16,5,-8.25,25118732,144002,12.62,177,194,170,223,165,194,174.43,0.00,0,0,224,209,192,177,160,200,168,84,29,200,120,1,1,42018262,75,-1.16,1.36,12,0.34,-154.00,131.00,822,20240329,-78.35,170,20250404,4.71,411,-56.69,20250220,170,4.71,20250404,769,-76.85,20240405,170,4.71,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250403,160912,57,100.00,KONEX,신저가,,N,N,N,N, ,N,194,-11,5,-5.37,211090675,1141081,284.28,205,207,175,235,175,205,184.99,0.00,0,0,220,212,205,197,190,216,201,84,30,200,130,1,1,42018262,82,-1.26,1.48,12,2.72,-154.00,131.00,822,20240329,-76.40,175,20250403,10.86,411,-52.80,20250220,175,10.86,20250403,769,-74.77,20240405,175,10.86,20250403,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250403,150920,57,100.00,KONEX,신저가,,N,N,N,N, ,N,183,-22,5,-10.73,198752637,1075589,267.97,205,207,175,235,175,205,184.78,0.00,0,0,220,212,205,197,190,216,201,84,30,200,130,1,1,42018262,77,-1.19,1.40,12,2.56,-154.00,131.00,822,20240329,-77.74,175,20250403,4.57,411,-55.47,20250220,175,4.57,20250403,769,-76.20,20240405,175,4.57,20250403,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250403,140919,57,100.00,KONEX,신저가,,N,N,N,N, ,N,183,-22,5,-10.73,164160707,886031,220.74,205,207,175,235,175,205,185.28,0.00,0,0,220,212,205,197,190,216,201,84,30,200,130,1,1,42018262,77,-1.19,1.40,12,2.11,-154.00,131.00,822,20240329,-77.74,175,20250403,4.57,411,-55.47,20250220,175,4.57,20250403,769,-76.20,20240405,175,4.57,20250403,0.00,Y,238500,200,84 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 20250404 160920 57 100.00 KONEX 신저가 N N N N N 190 -4 5 -2.06 100614701 543425 47.62 177 199 170 223 165 194 185.15 0.00 0 0 224 209 192 177 160 200 168 84 29 200 120 1 1 42018262 80 -1.23 1.45 12 1.29 -154.00 131.00 822 20240329 -76.89 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 769 -75.29 20240405 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
3 20250404 150929 57 100.00 KONEX 신저가 N N N N N 186 -8 5 -4.12 97961618 529429 46.40 177 199 170 223 165 194 185.03 0.00 0 0 224 209 192 177 160 200 168 84 29 200 120 1 1 42018262 78 -1.21 1.42 12 1.26 -154.00 131.00 822 20240329 -77.37 170 20250404 9.41 411 -54.74 20250220 170 9.41 20250404 769 -75.81 20240405 170 9.41 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
4 20250404 140931 57 100.00 KONEX 신저가 N N N N N 189 -5 5 -2.58 93339879 505025 44.26 177 199 170 223 165 194 184.82 0.00 0 0 224 209 192 177 160 200 168 84 29 200 120 1 1 42018262 79 -1.23 1.44 12 1.20 -154.00 131.00 822 20240329 -77.01 170 20250404 11.18 411 -54.01 20250220 170 11.18 20250404 769 -75.42 20240405 170 11.18 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
5 20250404 130929 57 100.00 KONEX 신저가 N N N N N 194 0 3 0.00 73879426 404578 35.46 177 199 170 223 165 194 182.61 0.00 0 0 224 209 192 177 160 200 168 84 29 200 120 1 1 42018262 82 -1.26 1.48 12 0.96 -154.00 131.00 822 20240329 -76.40 170 20250404 14.12 411 -52.80 20250220 170 14.12 20250404 769 -74.77 20240405 170 14.12 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
6 20250404 120923 57 100.00 KONEX 신저가 N N N N N 195 1 2 0.52 72022053 394829 34.60 177 199 170 223 165 194 182.41 0.00 0 0 224 209 192 177 160 200 168 84 29 200 120 1 1 42018262 82 -1.27 1.49 12 0.94 -154.00 131.00 822 20240329 -76.28 170 20250404 14.71 411 -52.55 20250220 170 14.71 20250404 769 -74.64 20240405 170 14.71 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
7 20250404 110927 57 100.00 KONEX 신저가 N N N N N 193 -1 5 -0.52 64770030 357167 31.30 177 199 170 223 165 194 181.34 0.00 0 0 224 209 192 177 160 200 168 84 29 200 120 1 1 42018262 81 -1.25 1.47 12 0.85 -154.00 131.00 822 20240329 -76.52 170 20250404 13.53 411 -53.04 20250220 170 13.53 20250404 769 -74.90 20240405 170 13.53 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
8 20250404 100926 57 100.00 KONEX 신저가 N N N N N 196 2 2 1.03 59575521 330522 28.97 177 199 170 223 165 194 180.25 0.00 0 0 224 209 192 177 160 200 168 84 29 200 120 1 1 42018262 82 -1.27 1.50 12 0.79 -154.00 131.00 822 20240329 -76.16 170 20250404 15.29 411 -52.31 20250220 170 15.29 20250404 769 -74.51 20240405 170 15.29 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
9 20250404 090931 57 100.00 KONEX 신저가 N N N N N 178 -16 5 -8.25 25118732 144002 12.62 177 194 170 223 165 194 174.43 0.00 0 0 224 209 192 177 160 200 168 84 29 200 120 1 1 42018262 75 -1.16 1.36 12 0.34 -154.00 131.00 822 20240329 -78.35 170 20250404 4.71 411 -56.69 20250220 170 4.71 20250404 769 -76.85 20240405 170 4.71 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
10 20250403 160912 57 100.00 KONEX 신저가 N N N N N 194 -11 5 -5.37 211090675 1141081 284.28 205 207 175 235 175 205 184.99 0.00 0 0 220 212 205 197 190 216 201 84 30 200 130 1 1 42018262 82 -1.26 1.48 12 2.72 -154.00 131.00 822 20240329 -76.40 175 20250403 10.86 411 -52.80 20250220 175 10.86 20250403 769 -74.77 20240405 175 10.86 20250403 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
11 20250403 150920 57 100.00 KONEX 신저가 N N N N N 183 -22 5 -10.73 198752637 1075589 267.97 205 207 175 235 175 205 184.78 0.00 0 0 220 212 205 197 190 216 201 84 30 200 130 1 1 42018262 77 -1.19 1.40 12 2.56 -154.00 131.00 822 20240329 -77.74 175 20250403 4.57 411 -55.47 20250220 175 4.57 20250403 769 -76.20 20240405 175 4.57 20250403 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
12 20250403 140919 57 100.00 KONEX 신저가 N N N N N 183 -22 5 -10.73 164160707 886031 220.74 205 207 175 235 175 205 185.28 0.00 0 0 220 212 205 197 190 216 201 84 30 200 130 1 1 42018262 77 -1.19 1.40 12 2.11 -154.00 131.00 822 20240329 -77.74 175 20250403 4.57 411 -55.47 20250220 175 4.57 20250403 769 -76.20 20240405 175 4.57 20250403 0.00 Y 238500 200 84 억 0 N N 0 N 00 N