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
267080/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
20250407,160946,57,100.00,KONEX,,,N,N,N,N, ,N,1097,-193,4,-14.96,630849,565,4035.71,1300,1300,1097,1483,1097,1290,1116.55,0.00,0,0,1416,1352,1226,1162,1036,1385,1195,59,193,500,770,1,1,11871408,130,-0.74,12.05,12,0.00,-1474.00,91.00,4000,20240404,-72.58,1000,20250328,9.70,2395,-54.20,20250103,1000,9.70,20250328,4000,-72.58,20240415,1000,9.70,20250328,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250407,150953,57,100.00,KONEX,,,N,N,N,N, ,N,1097,-193,4,-14.96,630849,565,4035.71,1300,1300,1097,1483,1097,1290,1116.55,0.00,0,0,1416,1352,1226,1162,1036,1385,1195,59,193,500,770,1,1,11871408,130,-0.74,12.05,12,0.00,-1474.00,91.00,4000,20240404,-72.58,1000,20250328,9.70,2395,-54.20,20250103,1000,9.70,20250328,4000,-72.58,20240415,1000,9.70,20250328,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250407,140950,57,100.00,KONEX,,,N,N,N,N, ,N,1097,-193,4,-14.96,630849,565,4035.71,1300,1300,1097,1483,1097,1290,1116.55,0.00,0,0,1416,1352,1226,1162,1036,1385,1195,59,193,500,770,1,1,11871408,130,-0.74,12.05,12,0.00,-1474.00,91.00,4000,20240404,-72.58,1000,20250328,9.70,2395,-54.20,20250103,1000,9.70,20250328,4000,-72.58,20240415,1000,9.70,20250328,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250407,130949,57,100.00,KONEX,,,N,N,N,N, ,N,1097,-193,4,-14.96,630849,565,4035.71,1300,1300,1097,1483,1097,1290,1116.55,0.00,0,0,1416,1352,1226,1162,1036,1385,1195,59,193,500,770,1,1,11871408,130,-0.74,12.05,12,0.00,-1474.00,91.00,4000,20240404,-72.58,1000,20250328,9.70,2395,-54.20,20250103,1000,9.70,20250328,4000,-72.58,20240415,1000,9.70,20250328,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250407,120947,57,100.00,KONEX,,,N,N,N,N, ,N,1097,-193,4,-14.96,630849,565,4035.71,1300,1300,1097,1483,1097,1290,1116.55,0.00,0,0,1416,1352,1226,1162,1036,1385,1195,59,193,500,770,1,1,11871408,130,-0.74,12.05,12,0.00,-1474.00,91.00,4000,20240404,-72.58,1000,20250328,9.70,2395,-54.20,20250103,1000,9.70,20250328,4000,-72.58,20240415,1000,9.70,20250328,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250407,110949,57,100.00,KONEX,,,N,N,N,N, ,N,1097,-193,4,-14.96,140490,118,842.86,1300,1300,1097,1483,1097,1290,1190.59,0.00,0,0,1416,1352,1226,1162,1036,1385,1195,59,193,500,770,1,1,11871408,130,-0.74,12.05,12,0.00,-1474.00,91.00,4000,20240404,-72.58,1000,20250328,9.70,2395,-54.20,20250103,1000,9.70,20250328,4000,-72.58,20240415,1000,9.70,20250328,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250407,100949,57,100.00,KONEX,,,N,N,N,N, ,N,1296,6,2,0.47,17296,15,107.14,1300,1300,1100,1483,1097,1290,1153.07,0.00,0,0,1416,1352,1226,1162,1036,1385,1195,59,193,500,770,1,1,11871408,154,-0.88,14.24,12,0.00,-1474.00,91.00,4000,20240404,-67.60,1000,20250328,29.60,2395,-45.89,20250103,1000,29.60,20250328,4000,-67.60,20240415,1000,29.60,20250328,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250407,090950,57,100.00,KONEX,,,N,N,N,N, ,N,1300,10,2,0.78,2600,2,14.29,1300,1300,1300,1483,1097,1290,1300.00,0.00,0,0,1416,1352,1226,1162,1036,1385,1195,59,193,500,770,1,1,11871408,154,-0.88,14.29,12,0.00,-1474.00,91.00,4000,20240404,-67.50,1000,20250328,30.00,2395,-45.72,20250103,1000,30.00,20250328,4000,-67.50,20240415,1000,30.00,20250328,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250404,160945,57,100.00,KONEX,,,N,N,N,N, ,N,1290,90,2,7.50,16970,14,27.45,1200,1290,1100,1380,1020,1200,1212.14,0.00,0,0,1266,1232,1166,1132,1066,1250,1150,59,180,500,720,1,1,11871408,153,-0.88,14.18,12,0.00,-1474.00,91.00,4000,20240404,-67.75,1000,20250328,29.00,2395,-46.14,20250103,1000,29.00,20250328,4000,-67.75,20240404,1000,29.00,20250328,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250404,150955,57,100.00,KONEX,,,N,N,N,N, ,N,1290,90,2,7.50,16970,14,27.45,1200,1290,1100,1380,1020,1200,1212.14,0.00,0,0,1266,1232,1166,1132,1066,1250,1150,59,180,500,720,1,1,11871408,153,-0.88,14.18,12,0.00,-1474.00,91.00,4000,20240404,-67.75,1000,20250328,29.00,2395,-46.14,20250103,1000,29.00,20250328,4000,-67.75,20240404,1000,29.00,20250328,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250404,140958,57,100.00,KONEX,,,N,N,N,N, ,N,1290,90,2,7.50,16970,14,27.45,1200,1290,1100,1380,1020,1200,1212.14,0.00,0,0,1266,1232,1166,1132,1066,1250,1150,59,180,500,720,1,1,11871408,153,-0.88,14.18,12,0.00,-1474.00,91.00,4000,20240404,-67.75,1000,20250328,29.00,2395,-46.14,20250103,1000,29.00,20250328,4000,-67.75,20240404,1000,29.00,20250328,0.00,Y,267080,500,59 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 160946 57 100.00 KONEX N N N N N 1097 -193 4 -14.96 630849 565 4035.71 1300 1300 1097 1483 1097 1290 1116.55 0.00 0 0 1416 1352 1226 1162 1036 1385 1195 59 193 500 770 1 1 11871408 130 -0.74 12.05 12 0.00 -1474.00 91.00 4000 20240404 -72.58 1000 20250328 9.70 2395 -54.20 20250103 1000 9.70 20250328 4000 -72.58 20240415 1000 9.70 20250328 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
3 20250407 150953 57 100.00 KONEX N N N N N 1097 -193 4 -14.96 630849 565 4035.71 1300 1300 1097 1483 1097 1290 1116.55 0.00 0 0 1416 1352 1226 1162 1036 1385 1195 59 193 500 770 1 1 11871408 130 -0.74 12.05 12 0.00 -1474.00 91.00 4000 20240404 -72.58 1000 20250328 9.70 2395 -54.20 20250103 1000 9.70 20250328 4000 -72.58 20240415 1000 9.70 20250328 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
4 20250407 140950 57 100.00 KONEX N N N N N 1097 -193 4 -14.96 630849 565 4035.71 1300 1300 1097 1483 1097 1290 1116.55 0.00 0 0 1416 1352 1226 1162 1036 1385 1195 59 193 500 770 1 1 11871408 130 -0.74 12.05 12 0.00 -1474.00 91.00 4000 20240404 -72.58 1000 20250328 9.70 2395 -54.20 20250103 1000 9.70 20250328 4000 -72.58 20240415 1000 9.70 20250328 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
5 20250407 130949 57 100.00 KONEX N N N N N 1097 -193 4 -14.96 630849 565 4035.71 1300 1300 1097 1483 1097 1290 1116.55 0.00 0 0 1416 1352 1226 1162 1036 1385 1195 59 193 500 770 1 1 11871408 130 -0.74 12.05 12 0.00 -1474.00 91.00 4000 20240404 -72.58 1000 20250328 9.70 2395 -54.20 20250103 1000 9.70 20250328 4000 -72.58 20240415 1000 9.70 20250328 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
6 20250407 120947 57 100.00 KONEX N N N N N 1097 -193 4 -14.96 630849 565 4035.71 1300 1300 1097 1483 1097 1290 1116.55 0.00 0 0 1416 1352 1226 1162 1036 1385 1195 59 193 500 770 1 1 11871408 130 -0.74 12.05 12 0.00 -1474.00 91.00 4000 20240404 -72.58 1000 20250328 9.70 2395 -54.20 20250103 1000 9.70 20250328 4000 -72.58 20240415 1000 9.70 20250328 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
7 20250407 110949 57 100.00 KONEX N N N N N 1097 -193 4 -14.96 140490 118 842.86 1300 1300 1097 1483 1097 1290 1190.59 0.00 0 0 1416 1352 1226 1162 1036 1385 1195 59 193 500 770 1 1 11871408 130 -0.74 12.05 12 0.00 -1474.00 91.00 4000 20240404 -72.58 1000 20250328 9.70 2395 -54.20 20250103 1000 9.70 20250328 4000 -72.58 20240415 1000 9.70 20250328 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
8 20250407 100949 57 100.00 KONEX N N N N N 1296 6 2 0.47 17296 15 107.14 1300 1300 1100 1483 1097 1290 1153.07 0.00 0 0 1416 1352 1226 1162 1036 1385 1195 59 193 500 770 1 1 11871408 154 -0.88 14.24 12 0.00 -1474.00 91.00 4000 20240404 -67.60 1000 20250328 29.60 2395 -45.89 20250103 1000 29.60 20250328 4000 -67.60 20240415 1000 29.60 20250328 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
9 20250407 090950 57 100.00 KONEX N N N N N 1300 10 2 0.78 2600 2 14.29 1300 1300 1300 1483 1097 1290 1300.00 0.00 0 0 1416 1352 1226 1162 1036 1385 1195 59 193 500 770 1 1 11871408 154 -0.88 14.29 12 0.00 -1474.00 91.00 4000 20240404 -67.50 1000 20250328 30.00 2395 -45.72 20250103 1000 30.00 20250328 4000 -67.50 20240415 1000 30.00 20250328 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
10 20250404 160945 57 100.00 KONEX N N N N N 1290 90 2 7.50 16970 14 27.45 1200 1290 1100 1380 1020 1200 1212.14 0.00 0 0 1266 1232 1166 1132 1066 1250 1150 59 180 500 720 1 1 11871408 153 -0.88 14.18 12 0.00 -1474.00 91.00 4000 20240404 -67.75 1000 20250328 29.00 2395 -46.14 20250103 1000 29.00 20250328 4000 -67.75 20240404 1000 29.00 20250328 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
11 20250404 150955 57 100.00 KONEX N N N N N 1290 90 2 7.50 16970 14 27.45 1200 1290 1100 1380 1020 1200 1212.14 0.00 0 0 1266 1232 1166 1132 1066 1250 1150 59 180 500 720 1 1 11871408 153 -0.88 14.18 12 0.00 -1474.00 91.00 4000 20240404 -67.75 1000 20250328 29.00 2395 -46.14 20250103 1000 29.00 20250328 4000 -67.75 20240404 1000 29.00 20250328 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
12 20250404 140958 57 100.00 KONEX N N N N N 1290 90 2 7.50 16970 14 27.45 1200 1290 1100 1380 1020 1200 1212.14 0.00 0 0 1266 1232 1166 1132 1066 1250 1150 59 180 500 720 1 1 11871408 153 -0.88 14.18 12 0.00 -1474.00 91.00 4000 20240404 -67.75 1000 20250328 29.00 2395 -46.14 20250103 1000 29.00 20250328 4000 -67.75 20240404 1000 29.00 20250328 0.00 Y 267080 500 59 억 0 N N 0 N 00 N