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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160935,57,100.00,KONEX,,,N,N,N,N, ,N,775,41,2,5.59,1300030,1814,621.23,798,798,651,844,624,734,716.66,0.00,0,0,882,807,733,658,584,771,622,15,110,100,440,1,1,14764898,114,14.35,3.84,12,0.01,54.00,202.00,907,20241230,-14.55,336,20240628,130.65,899,-13.79,20250403,535,44.86,20250313,907,-14.55,20241230,336,130.65,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250411,150944,57,100.00,KONEX,,,N,N,N,N, ,N,727,-7,5,-0.95,767084,1117,382.53,798,798,651,844,624,734,686.74,0.00,0,0,882,807,733,658,584,771,622,15,110,100,440,1,1,14764898,107,13.46,3.60,12,0.01,54.00,202.00,907,20241230,-19.85,336,20240628,116.37,899,-19.13,20250403,535,35.89,20250313,907,-19.85,20241230,336,116.37,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250411,140942,57,100.00,KONEX,,,N,N,N,N, ,N,728,-6,5,-0.82,759814,1107,379.11,798,798,651,844,624,734,686.37,0.00,0,0,882,807,733,658,584,771,622,15,110,100,440,1,1,14764898,107,13.48,3.60,12,0.01,54.00,202.00,907,20241230,-19.74,336,20240628,116.67,899,-19.02,20250403,535,36.07,20250313,907,-19.74,20241230,336,116.67,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250411,130944,57,100.00,KONEX,,,N,N,N,N, ,N,795,61,2,8.31,757698,1104,378.08,798,798,680,844,624,734,686.32,0.00,0,0,882,807,733,658,584,771,622,15,110,100,440,1,1,14764898,117,14.72,3.94,12,0.01,54.00,202.00,907,20241230,-12.35,336,20240628,136.61,899,-11.57,20250403,535,48.60,20250313,907,-12.35,20241230,336,136.61,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250411,120945,57,100.00,KONEX,,,N,N,N,N, ,N,795,61,2,8.31,757698,1104,378.08,798,798,680,844,624,734,686.32,0.00,0,0,882,807,733,658,584,771,622,15,110,100,440,1,1,14764898,117,14.72,3.94,12,0.01,54.00,202.00,907,20241230,-12.35,336,20240628,136.61,899,-11.57,20250403,535,48.60,20250313,907,-12.35,20241230,336,136.61,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250411,110944,57,100.00,KONEX,,,N,N,N,N, ,N,689,-45,5,-6.13,399681,581,198.97,798,798,687,844,624,734,687.92,0.00,0,0,882,807,733,658,584,771,622,15,110,100,440,1,1,14764898,102,12.76,3.41,12,0.00,54.00,202.00,907,20241230,-24.04,336,20240628,105.06,899,-23.36,20250403,535,28.79,20250313,907,-24.04,20241230,336,105.06,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250411,100947,57,100.00,KONEX,,,N,N,N,N, ,N,690,-44,5,-5.99,398992,580,198.63,798,798,687,844,624,734,687.92,0.00,0,0,882,807,733,658,584,771,622,15,110,100,440,1,1,14764898,102,12.78,3.42,12,0.00,54.00,202.00,907,20241230,-23.93,336,20240628,105.36,899,-23.25,20250403,535,28.97,20250313,907,-23.93,20241230,336,105.36,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250411,090950,57,100.00,KONEX,,,N,N,N,N, ,N,798,64,2,8.72,798,1,0.34,798,798,798,844,624,734,798.00,0.00,0,0,882,807,733,658,584,771,622,15,110,100,440,1,1,14764898,118,14.78,3.95,12,0.00,54.00,202.00,907,20241230,-12.02,336,20240628,137.50,899,-11.23,20250403,535,49.16,20250313,907,-12.02,20241230,336,137.50,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250410,160939,57,100.00,KONEX,,,N,N,N,N, ,N,734,-41,5,-5.29,205748,292,45.55,808,808,659,891,659,775,704.62,0.00,0,0,900,837,759,696,618,798,657,15,116,100,460,1,1,14764898,108,13.59,3.63,12,0.00,54.00,202.00,907,20241230,-19.07,336,20240628,118.45,899,-18.35,20250403,535,37.20,20250313,907,-19.07,20241230,336,118.45,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250410,150943,57,100.00,KONEX,,,N,N,N,N, ,N,734,-41,5,-5.29,205748,292,45.55,808,808,659,891,659,775,704.62,0.00,0,0,900,837,759,696,618,798,657,15,116,100,460,1,1,14764898,108,13.59,3.63,12,0.00,54.00,202.00,907,20241230,-19.07,336,20240628,118.45,899,-18.35,20250403,535,37.20,20250313,907,-19.07,20241230,336,118.45,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250410,140940,57,100.00,KONEX,,,N,N,N,N, ,N,728,-47,5,-6.06,25540,34,5.30,808,808,659,891,659,775,751.18,0.00,0,0,900,837,759,696,618,798,657,15,116,100,460,1,1,14764898,107,13.48,3.60,12,0.00,54.00,202.00,907,20241230,-19.74,336,20240628,116.67,899,-19.02,20250403,535,36.07,20250313,907,-19.74,20241230,336,116.67,20240628,0.00,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 20250411 160935 57 100.00 KONEX N N N N N 775 41 2 5.59 1300030 1814 621.23 798 798 651 844 624 734 716.66 0.00 0 0 882 807 733 658 584 771 622 15 110 100 440 1 1 14764898 114 14.35 3.84 12 0.01 54.00 202.00 907 20241230 -14.55 336 20240628 130.65 899 -13.79 20250403 535 44.86 20250313 907 -14.55 20241230 336 130.65 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
3 20250411 150944 57 100.00 KONEX N N N N N 727 -7 5 -0.95 767084 1117 382.53 798 798 651 844 624 734 686.74 0.00 0 0 882 807 733 658 584 771 622 15 110 100 440 1 1 14764898 107 13.46 3.60 12 0.01 54.00 202.00 907 20241230 -19.85 336 20240628 116.37 899 -19.13 20250403 535 35.89 20250313 907 -19.85 20241230 336 116.37 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
4 20250411 140942 57 100.00 KONEX N N N N N 728 -6 5 -0.82 759814 1107 379.11 798 798 651 844 624 734 686.37 0.00 0 0 882 807 733 658 584 771 622 15 110 100 440 1 1 14764898 107 13.48 3.60 12 0.01 54.00 202.00 907 20241230 -19.74 336 20240628 116.67 899 -19.02 20250403 535 36.07 20250313 907 -19.74 20241230 336 116.67 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
5 20250411 130944 57 100.00 KONEX N N N N N 795 61 2 8.31 757698 1104 378.08 798 798 680 844 624 734 686.32 0.00 0 0 882 807 733 658 584 771 622 15 110 100 440 1 1 14764898 117 14.72 3.94 12 0.01 54.00 202.00 907 20241230 -12.35 336 20240628 136.61 899 -11.57 20250403 535 48.60 20250313 907 -12.35 20241230 336 136.61 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
6 20250411 120945 57 100.00 KONEX N N N N N 795 61 2 8.31 757698 1104 378.08 798 798 680 844 624 734 686.32 0.00 0 0 882 807 733 658 584 771 622 15 110 100 440 1 1 14764898 117 14.72 3.94 12 0.01 54.00 202.00 907 20241230 -12.35 336 20240628 136.61 899 -11.57 20250403 535 48.60 20250313 907 -12.35 20241230 336 136.61 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
7 20250411 110944 57 100.00 KONEX N N N N N 689 -45 5 -6.13 399681 581 198.97 798 798 687 844 624 734 687.92 0.00 0 0 882 807 733 658 584 771 622 15 110 100 440 1 1 14764898 102 12.76 3.41 12 0.00 54.00 202.00 907 20241230 -24.04 336 20240628 105.06 899 -23.36 20250403 535 28.79 20250313 907 -24.04 20241230 336 105.06 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
8 20250411 100947 57 100.00 KONEX N N N N N 690 -44 5 -5.99 398992 580 198.63 798 798 687 844 624 734 687.92 0.00 0 0 882 807 733 658 584 771 622 15 110 100 440 1 1 14764898 102 12.78 3.42 12 0.00 54.00 202.00 907 20241230 -23.93 336 20240628 105.36 899 -23.25 20250403 535 28.97 20250313 907 -23.93 20241230 336 105.36 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
9 20250411 090950 57 100.00 KONEX N N N N N 798 64 2 8.72 798 1 0.34 798 798 798 844 624 734 798.00 0.00 0 0 882 807 733 658 584 771 622 15 110 100 440 1 1 14764898 118 14.78 3.95 12 0.00 54.00 202.00 907 20241230 -12.02 336 20240628 137.50 899 -11.23 20250403 535 49.16 20250313 907 -12.02 20241230 336 137.50 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
10 20250410 160939 57 100.00 KONEX N N N N N 734 -41 5 -5.29 205748 292 45.55 808 808 659 891 659 775 704.62 0.00 0 0 900 837 759 696 618 798 657 15 116 100 460 1 1 14764898 108 13.59 3.63 12 0.00 54.00 202.00 907 20241230 -19.07 336 20240628 118.45 899 -18.35 20250403 535 37.20 20250313 907 -19.07 20241230 336 118.45 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
11 20250410 150943 57 100.00 KONEX N N N N N 734 -41 5 -5.29 205748 292 45.55 808 808 659 891 659 775 704.62 0.00 0 0 900 837 759 696 618 798 657 15 116 100 460 1 1 14764898 108 13.59 3.63 12 0.00 54.00 202.00 907 20241230 -19.07 336 20240628 118.45 899 -18.35 20250403 535 37.20 20250313 907 -19.07 20241230 336 118.45 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
12 20250410 140940 57 100.00 KONEX N N N N N 728 -47 5 -6.06 25540 34 5.30 808 808 659 891 659 775 751.18 0.00 0 0 900 837 759 696 618 798 657 15 116 100 460 1 1 14764898 107 13.48 3.60 12 0.00 54.00 202.00 907 20241230 -19.74 336 20240628 116.67 899 -19.02 20250403 535 36.07 20250313 907 -19.74 20241230 336 116.67 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N