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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160859,57,100.00,KONEX,,,N,N,N,N, ,N,8180,90,2,1.11,10498280,1344,132.94,7800,8190,7800,9300,6880,8090,7811.22,1.54,0,0,8416,8252,7926,7762,7436,8335,7845,19,1210,500,5330,10,1,3726079,305,12.47,0.90,12,0.04,656.00,9064.00,11990,20240508,-31.78,7010,20241202,16.69,8790,-6.94,20250221,7100,15.21,20250314,11990,-31.78,20240508,7010,16.69,20241202,0.00,Y,200580,500,18 억,,57386,N,N,0,N,00,N
20250410,150903,57,100.00,KONEX,,,N,N,N,N, ,N,7990,-100,5,-1.24,10293780,1319,130.46,7800,8190,7800,9300,6880,8090,7804.23,1.54,0,0,8416,8252,7926,7762,7436,8335,7845,19,1210,500,5330,10,1,3726079,298,12.18,0.88,12,0.04,656.00,9064.00,11990,20240508,-33.36,7010,20241202,13.98,8790,-9.10,20250221,7100,12.54,20250314,11990,-33.36,20240508,7010,13.98,20241202,0.00,Y,200580,500,18 억,,57386,N,N,0,N,00,N
20250410,140900,57,100.00,KONEX,,,N,N,N,N, ,N,8180,90,2,1.11,10285790,1318,130.37,7800,8190,7800,9300,6880,8090,7804.09,1.54,0,0,8416,8252,7926,7762,7436,8335,7845,19,1210,500,5330,10,1,3726079,305,12.47,0.90,12,0.04,656.00,9064.00,11990,20240508,-31.78,7010,20241202,16.69,8790,-6.94,20250221,7100,15.21,20250314,11990,-31.78,20240508,7010,16.69,20241202,0.00,Y,200580,500,18 억,,57386,N,N,0,N,00,N
20250410,130859,57,100.00,KONEX,,,N,N,N,N, ,N,8180,90,2,1.11,10285790,1318,130.37,7800,8190,7800,9300,6880,8090,7804.09,1.54,0,0,8416,8252,7926,7762,7436,8335,7845,19,1210,500,5330,10,1,3726079,305,12.47,0.90,12,0.04,656.00,9064.00,11990,20240508,-31.78,7010,20241202,16.69,8790,-6.94,20250221,7100,15.21,20250314,11990,-31.78,20240508,7010,16.69,20241202,0.00,Y,200580,500,18 억,,57386,N,N,0,N,00,N
20250410,120900,57,100.00,KONEX,,,N,N,N,N, ,N,8190,100,2,1.24,7156280,917,90.70,7800,8190,7800,9300,6880,8090,7804.01,1.54,0,0,8416,8252,7926,7762,7436,8335,7845,19,1210,500,5330,10,1,3726079,305,12.48,0.90,12,0.02,656.00,9064.00,11990,20240508,-31.69,7010,20241202,16.83,8790,-6.83,20250221,7100,15.35,20250314,11990,-31.69,20240508,7010,16.83,20241202,0.00,Y,200580,500,18 억,,57386,N,N,0,N,00,N
20250410,110859,57,100.00,KONEX,,,N,N,N,N, ,N,8190,100,2,1.24,7156280,917,90.70,7800,8190,7800,9300,6880,8090,7804.01,1.54,0,0,8416,8252,7926,7762,7436,8335,7845,19,1210,500,5330,10,1,3726079,305,12.48,0.90,12,0.02,656.00,9064.00,11990,20240508,-31.69,7010,20241202,16.83,8790,-6.83,20250221,7100,15.35,20250314,11990,-31.69,20240508,7010,16.83,20241202,0.00,Y,200580,500,18 억,,57386,N,N,0,N,00,N
20250410,100901,57,100.00,KONEX,,,N,N,N,N, ,N,8090,0,3,0.00,0,0,0.00,0,0,0,9300,6880,8090,0.00,1.54,0,0,8416,8252,7926,7762,7436,8335,7845,19,1210,500,5330,10,1,3726079,301,12.33,0.89,12,0.00,656.00,9064.00,11990,20240508,-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,,57386,N,N,0,N,00,N
20250410,090902,57,100.00,KONEX,,,N,N,N,N, ,N,8090,0,3,0.00,0,0,0.00,0,0,0,9300,6880,8090,0.00,1.54,0,0,8416,8252,7926,7762,7436,8335,7845,19,1210,500,5330,10,1,3726079,301,12.33,0.89,12,0.00,656.00,9064.00,11990,20240508,-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,,57386,N,N,0,N,00,N
20250409,160855,57,100.00,KONEX,,,N,N,N,N, ,N,8090,-10,5,-0.12,7690300,1011,0.00,7800,8090,7600,9310,6890,8100,7606.63,1.57,0,0,8100,8100,8100,8100,8100,8100,8100,19,1210,500,5340,10,1,3726079,301,12.33,0.89,12,0.03,656.00,9064.00,11990,20240508,-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,,58386,N,N,0,N,00,N
20250409,150656,57,100.00,KONEX,,,N,N,N,N, ,N,8090,-10,5,-0.12,7690300,1011,0.00,7800,8090,7600,9310,6890,8100,7606.63,1.57,0,0,8100,8100,8100,8100,8100,8100,8100,19,1210,500,5340,10,1,3726079,301,12.33,0.89,12,0.03,656.00,9064.00,11990,20240508,-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,,58386,N,N,0,N,00,N
20250409,140853,57,100.00,KONEX,,,N,N,N,N, ,N,8090,-10,5,-0.12,7690300,1011,0.00,7800,8090,7600,9310,6890,8100,7606.63,1.57,0,0,8100,8100,8100,8100,8100,8100,8100,19,1210,500,5340,10,1,3726079,301,12.33,0.89,12,0.03,656.00,9064.00,11990,20240508,-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,,58386,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 20250410 160859 57 100.00 KONEX N N N N N 8180 90 2 1.11 10498280 1344 132.94 7800 8190 7800 9300 6880 8090 7811.22 1.54 0 0 8416 8252 7926 7762 7436 8335 7845 19 1210 500 5330 10 1 3726079 305 12.47 0.90 12 0.04 656.00 9064.00 11990 20240508 -31.78 7010 20241202 16.69 8790 -6.94 20250221 7100 15.21 20250314 11990 -31.78 20240508 7010 16.69 20241202 0.00 Y 200580 500 18 억 57386 N N 0 N 00 N
3 20250410 150903 57 100.00 KONEX N N N N N 7990 -100 5 -1.24 10293780 1319 130.46 7800 8190 7800 9300 6880 8090 7804.23 1.54 0 0 8416 8252 7926 7762 7436 8335 7845 19 1210 500 5330 10 1 3726079 298 12.18 0.88 12 0.04 656.00 9064.00 11990 20240508 -33.36 7010 20241202 13.98 8790 -9.10 20250221 7100 12.54 20250314 11990 -33.36 20240508 7010 13.98 20241202 0.00 Y 200580 500 18 억 57386 N N 0 N 00 N
4 20250410 140900 57 100.00 KONEX N N N N N 8180 90 2 1.11 10285790 1318 130.37 7800 8190 7800 9300 6880 8090 7804.09 1.54 0 0 8416 8252 7926 7762 7436 8335 7845 19 1210 500 5330 10 1 3726079 305 12.47 0.90 12 0.04 656.00 9064.00 11990 20240508 -31.78 7010 20241202 16.69 8790 -6.94 20250221 7100 15.21 20250314 11990 -31.78 20240508 7010 16.69 20241202 0.00 Y 200580 500 18 억 57386 N N 0 N 00 N
5 20250410 130859 57 100.00 KONEX N N N N N 8180 90 2 1.11 10285790 1318 130.37 7800 8190 7800 9300 6880 8090 7804.09 1.54 0 0 8416 8252 7926 7762 7436 8335 7845 19 1210 500 5330 10 1 3726079 305 12.47 0.90 12 0.04 656.00 9064.00 11990 20240508 -31.78 7010 20241202 16.69 8790 -6.94 20250221 7100 15.21 20250314 11990 -31.78 20240508 7010 16.69 20241202 0.00 Y 200580 500 18 억 57386 N N 0 N 00 N
6 20250410 120900 57 100.00 KONEX N N N N N 8190 100 2 1.24 7156280 917 90.70 7800 8190 7800 9300 6880 8090 7804.01 1.54 0 0 8416 8252 7926 7762 7436 8335 7845 19 1210 500 5330 10 1 3726079 305 12.48 0.90 12 0.02 656.00 9064.00 11990 20240508 -31.69 7010 20241202 16.83 8790 -6.83 20250221 7100 15.35 20250314 11990 -31.69 20240508 7010 16.83 20241202 0.00 Y 200580 500 18 억 57386 N N 0 N 00 N
7 20250410 110859 57 100.00 KONEX N N N N N 8190 100 2 1.24 7156280 917 90.70 7800 8190 7800 9300 6880 8090 7804.01 1.54 0 0 8416 8252 7926 7762 7436 8335 7845 19 1210 500 5330 10 1 3726079 305 12.48 0.90 12 0.02 656.00 9064.00 11990 20240508 -31.69 7010 20241202 16.83 8790 -6.83 20250221 7100 15.35 20250314 11990 -31.69 20240508 7010 16.83 20241202 0.00 Y 200580 500 18 억 57386 N N 0 N 00 N
8 20250410 100901 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 1.54 0 0 8416 8252 7926 7762 7436 8335 7845 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 57386 N N 0 N 00 N
9 20250410 090902 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 1.54 0 0 8416 8252 7926 7762 7436 8335 7845 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 57386 N N 0 N 00 N
10 20250409 160855 57 100.00 KONEX N N N N N 8090 -10 5 -0.12 7690300 1011 0.00 7800 8090 7600 9310 6890 8100 7606.63 1.57 0 0 8100 8100 8100 8100 8100 8100 8100 19 1210 500 5340 10 1 3726079 301 12.33 0.89 12 0.03 656.00 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 58386 N N 0 N 00 N
11 20250409 150656 57 100.00 KONEX N N N N N 8090 -10 5 -0.12 7690300 1011 0.00 7800 8090 7600 9310 6890 8100 7606.63 1.57 0 0 8100 8100 8100 8100 8100 8100 8100 19 1210 500 5340 10 1 3726079 301 12.33 0.89 12 0.03 656.00 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 58386 N N 0 N 00 N
12 20250409 140853 57 100.00 KONEX N N N N N 8090 -10 5 -0.12 7690300 1011 0.00 7800 8090 7600 9310 6890 8100 7606.63 1.57 0 0 8100 8100 8100 8100 8100 8100 8100 19 1210 500 5340 10 1 3726079 301 12.33 0.89 12 0.03 656.00 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 58386 N N 0 N 00 N