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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160901,57,100.00,KONEX,,,N,N,N,N, ,N,7340,-20,5,-0.27,5248940,729,92.28,7200,7340,7200,8460,6260,7360,7200.19,1.31,0,0,7633,7496,7413,7276,7193,7455,7235,19,1100,500,4850,10,1,3726079,273,11.19,0.81,12,0.02,656.00,9064.00,11990,20240508,-38.78,7000,20250416,4.86,8790,-16.50,20250221,7000,4.86,20250416,11990,-38.78,20240508,7000,4.86,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N
20250421,150918,57,100.00,KONEX,,,N,N,N,N, ,N,7340,-20,5,-0.27,5248940,729,92.28,7200,7340,7200,8460,6260,7360,7200.19,1.31,0,0,7633,7496,7413,7276,7193,7455,7235,19,1100,500,4850,10,1,3726079,273,11.19,0.81,12,0.02,656.00,9064.00,11990,20240508,-38.78,7000,20250416,4.86,8790,-16.50,20250221,7000,4.86,20250416,11990,-38.78,20240508,7000,4.86,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N
20250421,140917,57,100.00,KONEX,,,N,N,N,N, ,N,7340,-20,5,-0.27,5248940,729,92.28,7200,7340,7200,8460,6260,7360,7200.19,1.31,0,0,7633,7496,7413,7276,7193,7455,7235,19,1100,500,4850,10,1,3726079,273,11.19,0.81,12,0.02,656.00,9064.00,11990,20240508,-38.78,7000,20250416,4.86,8790,-16.50,20250221,7000,4.86,20250416,11990,-38.78,20240508,7000,4.86,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N
20250421,130916,57,100.00,KONEX,,,N,N,N,N, ,N,7200,-160,5,-2.17,1584000,220,27.85,7200,7200,7200,8460,6260,7360,7200.00,1.31,0,0,7633,7496,7413,7276,7193,7455,7235,19,1100,500,4850,10,1,3726079,268,10.98,0.79,12,0.01,656.00,9064.00,11990,20240508,-39.95,7000,20250416,2.86,8790,-18.09,20250221,7000,2.86,20250416,11990,-39.95,20240508,7000,2.86,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N
20250421,120916,57,100.00,KONEX,,,N,N,N,N, ,N,7200,-160,5,-2.17,201600,28,3.54,7200,7200,7200,8460,6260,7360,7200.00,1.31,0,0,7633,7496,7413,7276,7193,7455,7235,19,1100,500,4850,10,1,3726079,268,10.98,0.79,12,0.00,656.00,9064.00,11990,20240508,-39.95,7000,20250416,2.86,8790,-18.09,20250221,7000,2.86,20250416,11990,-39.95,20240508,7000,2.86,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N
20250421,110915,57,100.00,KONEX,,,N,N,N,N, ,N,7200,-160,5,-2.17,201600,28,3.54,7200,7200,7200,8460,6260,7360,7200.00,1.31,0,0,7633,7496,7413,7276,7193,7455,7235,19,1100,500,4850,10,1,3726079,268,10.98,0.79,12,0.00,656.00,9064.00,11990,20240508,-39.95,7000,20250416,2.86,8790,-18.09,20250221,7000,2.86,20250416,11990,-39.95,20240508,7000,2.86,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N
20250421,100910,57,100.00,KONEX,,,N,N,N,N, ,N,7200,-160,5,-2.17,201600,28,3.54,7200,7200,7200,8460,6260,7360,7200.00,1.31,0,0,7633,7496,7413,7276,7193,7455,7235,19,1100,500,4850,10,1,3726079,268,10.98,0.79,12,0.00,656.00,9064.00,11990,20240508,-39.95,7000,20250416,2.86,8790,-18.09,20250221,7000,2.86,20250416,11990,-39.95,20240508,7000,2.86,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N
20250421,090940,57,100.00,KONEX,,,N,N,N,N, ,N,7360,0,3,0.00,0,0,0.00,0,0,0,8460,6260,7360,0.00,1.31,0,0,7633,7496,7413,7276,7193,7455,7235,19,1100,500,4850,10,1,3726079,274,11.22,0.81,12,0.00,656.00,9064.00,11990,20240508,-38.62,7000,20250416,5.14,8790,-16.27,20250221,7000,5.14,20250416,11990,-38.62,20240508,7000,5.14,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N
20250418,160901,57,100.00,KONEX,,,N,N,N,N, ,N,7360,-240,5,-3.16,5817010,790,34.82,7550,7550,7330,8740,6460,7600,7363.30,1.31,0,0,8060,7830,7440,7210,6820,7945,7325,19,1140,500,5010,10,1,3726079,274,11.22,0.81,12,0.02,656.00,9064.00,11990,20240508,-38.62,7000,20250416,5.14,8790,-16.27,20250221,7000,5.14,20250416,11990,-38.62,20240508,7000,5.14,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N
20250418,150913,57,100.00,KONEX,,,N,N,N,N, ,N,7530,-70,5,-0.92,3623250,492,21.68,7550,7550,7330,8740,6460,7600,7364.33,1.31,0,0,8060,7830,7440,7210,6820,7945,7325,19,1140,500,5010,10,1,3726079,281,11.48,0.83,12,0.01,656.00,9064.00,11990,20240508,-37.20,7000,20250416,7.57,8790,-14.33,20250221,7000,7.57,20250416,11990,-37.20,20240508,7000,7.57,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N
20250418,140916,57,100.00,KONEX,,,N,N,N,N, ,N,7530,-70,5,-0.92,3623250,492,21.68,7550,7550,7330,8740,6460,7600,7364.33,1.31,0,0,8060,7830,7440,7210,6820,7945,7325,19,1140,500,5010,10,1,3726079,281,11.48,0.83,12,0.01,656.00,9064.00,11990,20240508,-37.20,7000,20250416,7.57,8790,-14.33,20250221,7000,7.57,20250416,11990,-37.20,20240508,7000,7.57,20250416,0.00,Y,200580,500,18 억,,48886,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 20250421 160901 57 100.00 KONEX N N N N N 7340 -20 5 -0.27 5248940 729 92.28 7200 7340 7200 8460 6260 7360 7200.19 1.31 0 0 7633 7496 7413 7276 7193 7455 7235 19 1100 500 4850 10 1 3726079 273 11.19 0.81 12 0.02 656.00 9064.00 11990 20240508 -38.78 7000 20250416 4.86 8790 -16.50 20250221 7000 4.86 20250416 11990 -38.78 20240508 7000 4.86 20250416 0.00 Y 200580 500 18 억 48886 N N 0 N 00 N
3 20250421 150918 57 100.00 KONEX N N N N N 7340 -20 5 -0.27 5248940 729 92.28 7200 7340 7200 8460 6260 7360 7200.19 1.31 0 0 7633 7496 7413 7276 7193 7455 7235 19 1100 500 4850 10 1 3726079 273 11.19 0.81 12 0.02 656.00 9064.00 11990 20240508 -38.78 7000 20250416 4.86 8790 -16.50 20250221 7000 4.86 20250416 11990 -38.78 20240508 7000 4.86 20250416 0.00 Y 200580 500 18 억 48886 N N 0 N 00 N
4 20250421 140917 57 100.00 KONEX N N N N N 7340 -20 5 -0.27 5248940 729 92.28 7200 7340 7200 8460 6260 7360 7200.19 1.31 0 0 7633 7496 7413 7276 7193 7455 7235 19 1100 500 4850 10 1 3726079 273 11.19 0.81 12 0.02 656.00 9064.00 11990 20240508 -38.78 7000 20250416 4.86 8790 -16.50 20250221 7000 4.86 20250416 11990 -38.78 20240508 7000 4.86 20250416 0.00 Y 200580 500 18 억 48886 N N 0 N 00 N
5 20250421 130916 57 100.00 KONEX N N N N N 7200 -160 5 -2.17 1584000 220 27.85 7200 7200 7200 8460 6260 7360 7200.00 1.31 0 0 7633 7496 7413 7276 7193 7455 7235 19 1100 500 4850 10 1 3726079 268 10.98 0.79 12 0.01 656.00 9064.00 11990 20240508 -39.95 7000 20250416 2.86 8790 -18.09 20250221 7000 2.86 20250416 11990 -39.95 20240508 7000 2.86 20250416 0.00 Y 200580 500 18 억 48886 N N 0 N 00 N
6 20250421 120916 57 100.00 KONEX N N N N N 7200 -160 5 -2.17 201600 28 3.54 7200 7200 7200 8460 6260 7360 7200.00 1.31 0 0 7633 7496 7413 7276 7193 7455 7235 19 1100 500 4850 10 1 3726079 268 10.98 0.79 12 0.00 656.00 9064.00 11990 20240508 -39.95 7000 20250416 2.86 8790 -18.09 20250221 7000 2.86 20250416 11990 -39.95 20240508 7000 2.86 20250416 0.00 Y 200580 500 18 억 48886 N N 0 N 00 N
7 20250421 110915 57 100.00 KONEX N N N N N 7200 -160 5 -2.17 201600 28 3.54 7200 7200 7200 8460 6260 7360 7200.00 1.31 0 0 7633 7496 7413 7276 7193 7455 7235 19 1100 500 4850 10 1 3726079 268 10.98 0.79 12 0.00 656.00 9064.00 11990 20240508 -39.95 7000 20250416 2.86 8790 -18.09 20250221 7000 2.86 20250416 11990 -39.95 20240508 7000 2.86 20250416 0.00 Y 200580 500 18 억 48886 N N 0 N 00 N
8 20250421 100910 57 100.00 KONEX N N N N N 7200 -160 5 -2.17 201600 28 3.54 7200 7200 7200 8460 6260 7360 7200.00 1.31 0 0 7633 7496 7413 7276 7193 7455 7235 19 1100 500 4850 10 1 3726079 268 10.98 0.79 12 0.00 656.00 9064.00 11990 20240508 -39.95 7000 20250416 2.86 8790 -18.09 20250221 7000 2.86 20250416 11990 -39.95 20240508 7000 2.86 20250416 0.00 Y 200580 500 18 억 48886 N N 0 N 00 N
9 20250421 090940 57 100.00 KONEX N N N N N 7360 0 3 0.00 0 0 0.00 0 0 0 8460 6260 7360 0.00 1.31 0 0 7633 7496 7413 7276 7193 7455 7235 19 1100 500 4850 10 1 3726079 274 11.22 0.81 12 0.00 656.00 9064.00 11990 20240508 -38.62 7000 20250416 5.14 8790 -16.27 20250221 7000 5.14 20250416 11990 -38.62 20240508 7000 5.14 20250416 0.00 Y 200580 500 18 억 48886 N N 0 N 00 N
10 20250418 160901 57 100.00 KONEX N N N N N 7360 -240 5 -3.16 5817010 790 34.82 7550 7550 7330 8740 6460 7600 7363.30 1.31 0 0 8060 7830 7440 7210 6820 7945 7325 19 1140 500 5010 10 1 3726079 274 11.22 0.81 12 0.02 656.00 9064.00 11990 20240508 -38.62 7000 20250416 5.14 8790 -16.27 20250221 7000 5.14 20250416 11990 -38.62 20240508 7000 5.14 20250416 0.00 Y 200580 500 18 억 48886 N N 0 N 00 N
11 20250418 150913 57 100.00 KONEX N N N N N 7530 -70 5 -0.92 3623250 492 21.68 7550 7550 7330 8740 6460 7600 7364.33 1.31 0 0 8060 7830 7440 7210 6820 7945 7325 19 1140 500 5010 10 1 3726079 281 11.48 0.83 12 0.01 656.00 9064.00 11990 20240508 -37.20 7000 20250416 7.57 8790 -14.33 20250221 7000 7.57 20250416 11990 -37.20 20240508 7000 7.57 20250416 0.00 Y 200580 500 18 억 48886 N N 0 N 00 N
12 20250418 140916 57 100.00 KONEX N N N N N 7530 -70 5 -0.92 3623250 492 21.68 7550 7550 7330 8740 6460 7600 7364.33 1.31 0 0 8060 7830 7440 7210 6820 7945 7325 19 1140 500 5010 10 1 3726079 281 11.48 0.83 12 0.01 656.00 9064.00 11990 20240508 -37.20 7000 20250416 7.57 8790 -14.33 20250221 7000 7.57 20250416 11990 -37.20 20240508 7000 7.57 20250416 0.00 Y 200580 500 18 억 48886 N N 0 N 00 N