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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066830/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
20250414,160555,57,100.00,KONEX,,,N,N,N,N, ,N,1389,-5,5,-0.36,1389,1,0.00,1389,1389,1389,1603,1185,1394,1389.00,0.00,0,0,1394,1394,1394,1394,1394,1394,1394,28,209,500,860,1,1,5667180,79,-10.37,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.86,1100,20250114,26.27,1698,-18.20,20250131,1100,26.27,20250114,1835,-24.31,20241126,1100,26.27,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250414,150600,57,100.00,KONEX,,,N,N,N,N, ,N,1394,0,3,0.00,0,0,0.00,0,0,0,1603,1185,1394,0.00,0.00,0,0,1394,1394,1394,1394,1394,1394,1394,28,209,500,860,1,1,5667180,79,-10.40,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.59,1100,20250114,26.73,1698,-17.90,20250131,1100,26.73,20250114,1835,-24.03,20241126,1100,26.73,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250414,140559,57,100.00,KONEX,,,N,N,N,N, ,N,1394,0,3,0.00,0,0,0.00,0,0,0,1603,1185,1394,0.00,0.00,0,0,1394,1394,1394,1394,1394,1394,1394,28,209,500,860,1,1,5667180,79,-10.40,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.59,1100,20250114,26.73,1698,-17.90,20250131,1100,26.73,20250114,1835,-24.03,20241126,1100,26.73,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250414,130559,57,100.00,KONEX,,,N,N,N,N, ,N,1394,0,3,0.00,0,0,0.00,0,0,0,1603,1185,1394,0.00,0.00,0,0,1394,1394,1394,1394,1394,1394,1394,28,209,500,860,1,1,5667180,79,-10.40,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.59,1100,20250114,26.73,1698,-17.90,20250131,1100,26.73,20250114,1835,-24.03,20241126,1100,26.73,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250414,120600,57,100.00,KONEX,,,N,N,N,N, ,N,1394,0,3,0.00,0,0,0.00,0,0,0,1603,1185,1394,0.00,0.00,0,0,1394,1394,1394,1394,1394,1394,1394,28,209,500,860,1,1,5667180,79,-10.40,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.59,1100,20250114,26.73,1698,-17.90,20250131,1100,26.73,20250114,1835,-24.03,20241126,1100,26.73,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250414,110557,57,100.00,KONEX,,,N,N,N,N, ,N,1394,0,3,0.00,0,0,0.00,0,0,0,1603,1185,1394,0.00,0.00,0,0,1394,1394,1394,1394,1394,1394,1394,28,209,500,860,1,1,5667180,79,-10.40,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.59,1100,20250114,26.73,1698,-17.90,20250131,1100,26.73,20250114,1835,-24.03,20241126,1100,26.73,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250414,100559,57,100.00,KONEX,,,N,N,N,N, ,N,1394,0,3,0.00,0,0,0.00,0,0,0,1603,1185,1394,0.00,0.00,0,0,1394,1394,1394,1394,1394,1394,1394,28,209,500,860,1,1,5667180,79,-10.40,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.59,1100,20250114,26.73,1698,-17.90,20250131,1100,26.73,20250114,1835,-24.03,20241126,1100,26.73,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250414,090600,57,100.00,KONEX,,,N,N,N,N, ,N,1394,0,3,0.00,0,0,0.00,0,0,0,1603,1185,1394,0.00,0.00,0,0,1394,1394,1394,1394,1394,1394,1394,28,209,500,860,1,1,5667180,79,-10.40,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.59,1100,20250114,26.73,1698,-17.90,20250131,1100,26.73,20250114,1835,-24.03,20241126,1100,26.73,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250411,160552,57,100.00,KONEX,,,N,N,N,N, ,N,1394,0,3,0.00,0,0,0.00,0,0,0,1603,1185,1394,0.00,0.00,0,0,1394,1394,1394,1394,1394,1394,1394,28,209,500,860,1,1,5667180,79,-10.40,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.59,1100,20250114,26.73,1698,-17.90,20250131,1100,26.73,20250114,1835,-24.03,20241126,1100,26.73,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250411,150557,57,100.00,KONEX,,,N,N,N,N, ,N,1394,0,3,0.00,0,0,0.00,0,0,0,1603,1185,1394,0.00,0.00,0,0,1394,1394,1394,1394,1394,1394,1394,28,209,500,860,1,1,5667180,79,-10.40,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.59,1100,20250114,26.73,1698,-17.90,20250131,1100,26.73,20250114,1835,-24.03,20241126,1100,26.73,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N
20250411,140556,57,100.00,KONEX,,,N,N,N,N, ,N,1394,0,3,0.00,0,0,0.00,0,0,0,1603,1185,1394,0.00,0.00,0,0,1394,1394,1394,1394,1394,1394,1394,28,209,500,860,1,1,5667180,79,-10.40,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.59,1100,20250114,26.73,1698,-17.90,20250131,1100,26.73,20250114,1835,-24.03,20241126,1100,26.73,20250114,0.00,Y,066830,500,28 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 20250414 160555 57 100.00 KONEX N N N N N 1389 -5 5 -0.36 1389 1 0.00 1389 1389 1389 1603 1185 1394 1389.00 0.00 0 0 1394 1394 1394 1394 1394 1394 1394 28 209 500 860 1 1 5667180 79 -10.37 0.74 12 0.00 -134.00 1887.00 1899 20240402 -26.86 1100 20250114 26.27 1698 -18.20 20250131 1100 26.27 20250114 1835 -24.31 20241126 1100 26.27 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
3 20250414 150600 57 100.00 KONEX N N N N N 1394 0 3 0.00 0 0 0.00 0 0 0 1603 1185 1394 0.00 0.00 0 0 1394 1394 1394 1394 1394 1394 1394 28 209 500 860 1 1 5667180 79 -10.40 0.74 12 0.00 -134.00 1887.00 1899 20240402 -26.59 1100 20250114 26.73 1698 -17.90 20250131 1100 26.73 20250114 1835 -24.03 20241126 1100 26.73 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
4 20250414 140559 57 100.00 KONEX N N N N N 1394 0 3 0.00 0 0 0.00 0 0 0 1603 1185 1394 0.00 0.00 0 0 1394 1394 1394 1394 1394 1394 1394 28 209 500 860 1 1 5667180 79 -10.40 0.74 12 0.00 -134.00 1887.00 1899 20240402 -26.59 1100 20250114 26.73 1698 -17.90 20250131 1100 26.73 20250114 1835 -24.03 20241126 1100 26.73 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
5 20250414 130559 57 100.00 KONEX N N N N N 1394 0 3 0.00 0 0 0.00 0 0 0 1603 1185 1394 0.00 0.00 0 0 1394 1394 1394 1394 1394 1394 1394 28 209 500 860 1 1 5667180 79 -10.40 0.74 12 0.00 -134.00 1887.00 1899 20240402 -26.59 1100 20250114 26.73 1698 -17.90 20250131 1100 26.73 20250114 1835 -24.03 20241126 1100 26.73 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
6 20250414 120600 57 100.00 KONEX N N N N N 1394 0 3 0.00 0 0 0.00 0 0 0 1603 1185 1394 0.00 0.00 0 0 1394 1394 1394 1394 1394 1394 1394 28 209 500 860 1 1 5667180 79 -10.40 0.74 12 0.00 -134.00 1887.00 1899 20240402 -26.59 1100 20250114 26.73 1698 -17.90 20250131 1100 26.73 20250114 1835 -24.03 20241126 1100 26.73 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
7 20250414 110557 57 100.00 KONEX N N N N N 1394 0 3 0.00 0 0 0.00 0 0 0 1603 1185 1394 0.00 0.00 0 0 1394 1394 1394 1394 1394 1394 1394 28 209 500 860 1 1 5667180 79 -10.40 0.74 12 0.00 -134.00 1887.00 1899 20240402 -26.59 1100 20250114 26.73 1698 -17.90 20250131 1100 26.73 20250114 1835 -24.03 20241126 1100 26.73 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
8 20250414 100559 57 100.00 KONEX N N N N N 1394 0 3 0.00 0 0 0.00 0 0 0 1603 1185 1394 0.00 0.00 0 0 1394 1394 1394 1394 1394 1394 1394 28 209 500 860 1 1 5667180 79 -10.40 0.74 12 0.00 -134.00 1887.00 1899 20240402 -26.59 1100 20250114 26.73 1698 -17.90 20250131 1100 26.73 20250114 1835 -24.03 20241126 1100 26.73 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
9 20250414 090600 57 100.00 KONEX N N N N N 1394 0 3 0.00 0 0 0.00 0 0 0 1603 1185 1394 0.00 0.00 0 0 1394 1394 1394 1394 1394 1394 1394 28 209 500 860 1 1 5667180 79 -10.40 0.74 12 0.00 -134.00 1887.00 1899 20240402 -26.59 1100 20250114 26.73 1698 -17.90 20250131 1100 26.73 20250114 1835 -24.03 20241126 1100 26.73 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
10 20250411 160552 57 100.00 KONEX N N N N N 1394 0 3 0.00 0 0 0.00 0 0 0 1603 1185 1394 0.00 0.00 0 0 1394 1394 1394 1394 1394 1394 1394 28 209 500 860 1 1 5667180 79 -10.40 0.74 12 0.00 -134.00 1887.00 1899 20240402 -26.59 1100 20250114 26.73 1698 -17.90 20250131 1100 26.73 20250114 1835 -24.03 20241126 1100 26.73 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
11 20250411 150557 57 100.00 KONEX N N N N N 1394 0 3 0.00 0 0 0.00 0 0 0 1603 1185 1394 0.00 0.00 0 0 1394 1394 1394 1394 1394 1394 1394 28 209 500 860 1 1 5667180 79 -10.40 0.74 12 0.00 -134.00 1887.00 1899 20240402 -26.59 1100 20250114 26.73 1698 -17.90 20250131 1100 26.73 20250114 1835 -24.03 20241126 1100 26.73 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N
12 20250411 140556 57 100.00 KONEX N N N N N 1394 0 3 0.00 0 0 0.00 0 0 0 1603 1185 1394 0.00 0.00 0 0 1394 1394 1394 1394 1394 1394 1394 28 209 500 860 1 1 5667180 79 -10.40 0.74 12 0.00 -134.00 1887.00 1899 20240402 -26.59 1100 20250114 26.73 1698 -17.90 20250131 1100 26.73 20250114 1835 -24.03 20241126 1100 26.73 20250114 0.00 Y 066830 500 28 억 0 N N 0 N 00 N