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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
233990/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
20250407,160915,57,100.00,KONEX,,,N,N,N,N, ,N,804,87,2,12.13,128912,168,9.34,819,819,656,824,610,717,767.33,0.00,0,0,811,763,699,651,587,732,620,15,107,100,430,1,1,14764898,119,14.89,3.98,12,0.00,54.00,202.00,907,20241230,-11.36,336,20240628,139.29,899,-10.57,20250403,535,50.28,20250313,907,-11.36,20241230,336,139.29,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250407,150921,57,100.00,KONEX,,,N,N,N,N, ,N,767,50,2,6.97,3814,5,0.28,819,819,656,824,610,717,762.80,0.00,0,0,811,763,699,651,587,732,620,15,107,100,430,1,1,14764898,113,14.20,3.80,12,0.00,54.00,202.00,907,20241230,-15.44,336,20240628,128.27,899,-14.68,20250403,535,43.36,20250313,907,-15.44,20241230,336,128.27,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250407,140919,57,100.00,KONEX,,,N,N,N,N, ,N,819,102,2,14.23,819,1,0.06,819,819,819,824,610,717,819.00,0.00,0,0,811,763,699,651,587,732,620,15,107,100,430,1,1,14764898,121,15.17,4.05,12,0.00,54.00,202.00,907,20241230,-9.70,336,20240628,143.75,899,-8.90,20250403,535,53.08,20250313,907,-9.70,20241230,336,143.75,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250407,130917,57,100.00,KONEX,,,N,N,N,N, ,N,819,102,2,14.23,819,1,0.06,819,819,819,824,610,717,819.00,0.00,0,0,811,763,699,651,587,732,620,15,107,100,430,1,1,14764898,121,15.17,4.05,12,0.00,54.00,202.00,907,20241230,-9.70,336,20240628,143.75,899,-8.90,20250403,535,53.08,20250313,907,-9.70,20241230,336,143.75,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250407,120916,57,100.00,KONEX,,,N,N,N,N, ,N,819,102,2,14.23,819,1,0.06,819,819,819,824,610,717,819.00,0.00,0,0,811,763,699,651,587,732,620,15,107,100,430,1,1,14764898,121,15.17,4.05,12,0.00,54.00,202.00,907,20241230,-9.70,336,20240628,143.75,899,-8.90,20250403,535,53.08,20250313,907,-9.70,20241230,336,143.75,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250407,110917,57,100.00,KONEX,,,N,N,N,N, ,N,819,102,2,14.23,819,1,0.06,819,819,819,824,610,717,819.00,0.00,0,0,811,763,699,651,587,732,620,15,107,100,430,1,1,14764898,121,15.17,4.05,12,0.00,54.00,202.00,907,20241230,-9.70,336,20240628,143.75,899,-8.90,20250403,535,53.08,20250313,907,-9.70,20241230,336,143.75,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250407,100918,57,100.00,KONEX,,,N,N,N,N, ,N,819,102,2,14.23,819,1,0.06,819,819,819,824,610,717,819.00,0.00,0,0,811,763,699,651,587,732,620,15,107,100,430,1,1,14764898,121,15.17,4.05,12,0.00,54.00,202.00,907,20241230,-9.70,336,20240628,143.75,899,-8.90,20250403,535,53.08,20250313,907,-9.70,20241230,336,143.75,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250407,090919,57,100.00,KONEX,,,N,N,N,N, ,N,819,102,2,14.23,819,1,0.06,819,819,819,824,610,717,819.00,0.00,0,0,811,763,699,651,587,732,620,15,107,100,430,1,1,14764898,121,15.17,4.05,12,0.00,54.00,202.00,907,20241230,-9.70,336,20240628,143.75,899,-8.90,20250403,535,53.08,20250313,907,-9.70,20241230,336,143.75,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250404,160914,57,100.00,KONEX,,,N,N,N,N, ,N,717,-30,5,-4.02,1172281,1799,59.71,746,747,635,859,635,747,651.63,0.00,0,0,987,867,779,659,571,823,615,15,112,100,440,1,1,14764898,106,13.28,3.55,12,0.01,54.00,202.00,907,20241230,-20.95,336,20240628,113.39,899,-20.24,20250403,535,34.02,20250313,907,-20.95,20241230,336,113.39,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250404,150923,57,100.00,KONEX,,,N,N,N,N, ,N,723,-24,5,-3.21,1154308,1774,58.88,746,747,635,859,635,747,650.68,0.00,0,0,987,867,779,659,571,823,615,15,112,100,440,1,1,14764898,107,13.39,3.58,12,0.01,54.00,202.00,907,20241230,-20.29,336,20240628,115.18,899,-19.58,20250403,535,35.14,20250313,907,-20.29,20241230,336,115.18,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250404,140926,57,100.00,KONEX,,,N,N,N,N, ,N,737,-10,5,-1.34,1119643,1726,57.29,746,747,635,859,635,747,648.69,0.00,0,0,987,867,779,659,571,823,615,15,112,100,440,1,1,14764898,109,13.65,3.65,12,0.01,54.00,202.00,907,20241230,-18.74,336,20240628,119.35,899,-18.02,20250403,535,37.76,20250313,907,-18.74,20241230,336,119.35,20240628,0.00,Y,233990,100,14 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 20250407 160915 57 100.00 KONEX N N N N N 804 87 2 12.13 128912 168 9.34 819 819 656 824 610 717 767.33 0.00 0 0 811 763 699 651 587 732 620 15 107 100 430 1 1 14764898 119 14.89 3.98 12 0.00 54.00 202.00 907 20241230 -11.36 336 20240628 139.29 899 -10.57 20250403 535 50.28 20250313 907 -11.36 20241230 336 139.29 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
3 20250407 150921 57 100.00 KONEX N N N N N 767 50 2 6.97 3814 5 0.28 819 819 656 824 610 717 762.80 0.00 0 0 811 763 699 651 587 732 620 15 107 100 430 1 1 14764898 113 14.20 3.80 12 0.00 54.00 202.00 907 20241230 -15.44 336 20240628 128.27 899 -14.68 20250403 535 43.36 20250313 907 -15.44 20241230 336 128.27 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
4 20250407 140919 57 100.00 KONEX N N N N N 819 102 2 14.23 819 1 0.06 819 819 819 824 610 717 819.00 0.00 0 0 811 763 699 651 587 732 620 15 107 100 430 1 1 14764898 121 15.17 4.05 12 0.00 54.00 202.00 907 20241230 -9.70 336 20240628 143.75 899 -8.90 20250403 535 53.08 20250313 907 -9.70 20241230 336 143.75 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
5 20250407 130917 57 100.00 KONEX N N N N N 819 102 2 14.23 819 1 0.06 819 819 819 824 610 717 819.00 0.00 0 0 811 763 699 651 587 732 620 15 107 100 430 1 1 14764898 121 15.17 4.05 12 0.00 54.00 202.00 907 20241230 -9.70 336 20240628 143.75 899 -8.90 20250403 535 53.08 20250313 907 -9.70 20241230 336 143.75 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
6 20250407 120916 57 100.00 KONEX N N N N N 819 102 2 14.23 819 1 0.06 819 819 819 824 610 717 819.00 0.00 0 0 811 763 699 651 587 732 620 15 107 100 430 1 1 14764898 121 15.17 4.05 12 0.00 54.00 202.00 907 20241230 -9.70 336 20240628 143.75 899 -8.90 20250403 535 53.08 20250313 907 -9.70 20241230 336 143.75 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
7 20250407 110917 57 100.00 KONEX N N N N N 819 102 2 14.23 819 1 0.06 819 819 819 824 610 717 819.00 0.00 0 0 811 763 699 651 587 732 620 15 107 100 430 1 1 14764898 121 15.17 4.05 12 0.00 54.00 202.00 907 20241230 -9.70 336 20240628 143.75 899 -8.90 20250403 535 53.08 20250313 907 -9.70 20241230 336 143.75 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
8 20250407 100918 57 100.00 KONEX N N N N N 819 102 2 14.23 819 1 0.06 819 819 819 824 610 717 819.00 0.00 0 0 811 763 699 651 587 732 620 15 107 100 430 1 1 14764898 121 15.17 4.05 12 0.00 54.00 202.00 907 20241230 -9.70 336 20240628 143.75 899 -8.90 20250403 535 53.08 20250313 907 -9.70 20241230 336 143.75 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
9 20250407 090919 57 100.00 KONEX N N N N N 819 102 2 14.23 819 1 0.06 819 819 819 824 610 717 819.00 0.00 0 0 811 763 699 651 587 732 620 15 107 100 430 1 1 14764898 121 15.17 4.05 12 0.00 54.00 202.00 907 20241230 -9.70 336 20240628 143.75 899 -8.90 20250403 535 53.08 20250313 907 -9.70 20241230 336 143.75 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
10 20250404 160914 57 100.00 KONEX N N N N N 717 -30 5 -4.02 1172281 1799 59.71 746 747 635 859 635 747 651.63 0.00 0 0 987 867 779 659 571 823 615 15 112 100 440 1 1 14764898 106 13.28 3.55 12 0.01 54.00 202.00 907 20241230 -20.95 336 20240628 113.39 899 -20.24 20250403 535 34.02 20250313 907 -20.95 20241230 336 113.39 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
11 20250404 150923 57 100.00 KONEX N N N N N 723 -24 5 -3.21 1154308 1774 58.88 746 747 635 859 635 747 650.68 0.00 0 0 987 867 779 659 571 823 615 15 112 100 440 1 1 14764898 107 13.39 3.58 12 0.01 54.00 202.00 907 20241230 -20.29 336 20240628 115.18 899 -19.58 20250403 535 35.14 20250313 907 -20.29 20241230 336 115.18 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
12 20250404 140926 57 100.00 KONEX N N N N N 737 -10 5 -1.34 1119643 1726 57.29 746 747 635 859 635 747 648.69 0.00 0 0 987 867 779 659 571 823 615 15 112 100 440 1 1 14764898 109 13.65 3.65 12 0.01 54.00 202.00 907 20241230 -18.74 336 20240628 119.35 899 -18.02 20250403 535 37.76 20250313 907 -18.74 20241230 336 119.35 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N