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
086220/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
20250414,160642,57,100.00,KONEX,,,N,N,N,N, ,N,1400,-134,5,-8.74,15710,10,0.24,1590,1590,1400,1764,1304,1534,1571.00,0.00,0,0,1622,1578,1556,1512,1490,1567,1501,53,230,500,950,1,1,10573865,148,-7.61,0.94,12,0.00,-184.00,1495.00,3800,20240619,-63.16,1200,20250305,16.67,1700,-17.65,20250404,1200,16.67,20250305,3800,-63.16,20240619,1200,16.67,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250414,150647,57,100.00,KONEX,,,N,N,N,N, ,N,1590,56,2,3.65,14310,9,0.22,1590,1590,1590,1764,1304,1534,1590.00,0.00,0,0,1622,1578,1556,1512,1490,1567,1501,53,230,500,950,1,1,10573865,168,-8.64,1.06,12,0.00,-184.00,1495.00,3800,20240619,-58.16,1200,20250305,32.50,1700,-6.47,20250404,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250414,140646,57,100.00,KONEX,,,N,N,N,N, ,N,1590,56,2,3.65,14310,9,0.22,1590,1590,1590,1764,1304,1534,1590.00,0.00,0,0,1622,1578,1556,1512,1490,1567,1501,53,230,500,950,1,1,10573865,168,-8.64,1.06,12,0.00,-184.00,1495.00,3800,20240619,-58.16,1200,20250305,32.50,1700,-6.47,20250404,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250414,130645,57,100.00,KONEX,,,N,N,N,N, ,N,1590,56,2,3.65,14310,9,0.22,1590,1590,1590,1764,1304,1534,1590.00,0.00,0,0,1622,1578,1556,1512,1490,1567,1501,53,230,500,950,1,1,10573865,168,-8.64,1.06,12,0.00,-184.00,1495.00,3800,20240619,-58.16,1200,20250305,32.50,1700,-6.47,20250404,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250414,120647,57,100.00,KONEX,,,N,N,N,N, ,N,1590,56,2,3.65,14310,9,0.22,1590,1590,1590,1764,1304,1534,1590.00,0.00,0,0,1622,1578,1556,1512,1490,1567,1501,53,230,500,950,1,1,10573865,168,-8.64,1.06,12,0.00,-184.00,1495.00,3800,20240619,-58.16,1200,20250305,32.50,1700,-6.47,20250404,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250414,110643,57,100.00,KONEX,,,N,N,N,N, ,N,1590,56,2,3.65,14310,9,0.22,1590,1590,1590,1764,1304,1534,1590.00,0.00,0,0,1622,1578,1556,1512,1490,1567,1501,53,230,500,950,1,1,10573865,168,-8.64,1.06,12,0.00,-184.00,1495.00,3800,20240619,-58.16,1200,20250305,32.50,1700,-6.47,20250404,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250414,100646,57,100.00,KONEX,,,N,N,N,N, ,N,1590,56,2,3.65,11130,7,0.17,1590,1590,1590,1764,1304,1534,1590.00,0.00,0,0,1622,1578,1556,1512,1490,1567,1501,53,230,500,950,1,1,10573865,168,-8.64,1.06,12,0.00,-184.00,1495.00,3800,20240619,-58.16,1200,20250305,32.50,1700,-6.47,20250404,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250414,090646,57,100.00,KONEX,,,N,N,N,N, ,N,1590,56,2,3.65,7950,5,0.12,1590,1590,1590,1764,1304,1534,1590.00,0.00,0,0,1622,1578,1556,1512,1490,1567,1501,53,230,500,950,1,1,10573865,168,-8.64,1.06,12,0.00,-184.00,1495.00,3800,20240619,-58.16,1200,20250305,32.50,1700,-6.47,20250404,1200,32.50,20250305,3800,-58.16,20240619,1200,32.50,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250411,160638,57,100.00,KONEX,,,N,N,N,N, ,N,1534,34,2,2.27,6291000,4101,102525.00,1600,1600,1534,1725,1275,1500,1534.02,0.00,0,0,1633,1566,1533,1466,1433,1550,1450,53,225,500,930,1,1,10573865,162,-8.34,1.03,12,0.04,-184.00,1495.00,3800,20240619,-59.63,1200,20250305,27.83,1700,-9.76,20250404,1200,27.83,20250305,3800,-59.63,20240619,1200,27.83,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250411,150644,57,100.00,KONEX,,,N,N,N,N, ,N,1534,34,2,2.27,6291000,4101,102525.00,1600,1600,1534,1725,1275,1500,1534.02,0.00,0,0,1633,1566,1533,1466,1433,1550,1450,53,225,500,930,1,1,10573865,162,-8.34,1.03,12,0.04,-184.00,1495.00,3800,20240619,-59.63,1200,20250305,27.83,1700,-9.76,20250404,1200,27.83,20250305,3800,-59.63,20240619,1200,27.83,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250411,140643,57,100.00,KONEX,,,N,N,N,N, ,N,1534,34,2,2.27,6291000,4101,102525.00,1600,1600,1534,1725,1275,1500,1534.02,0.00,0,0,1633,1566,1533,1466,1433,1550,1450,53,225,500,930,1,1,10573865,162,-8.34,1.03,12,0.04,-184.00,1495.00,3800,20240619,-59.63,1200,20250305,27.83,1700,-9.76,20250404,1200,27.83,20250305,3800,-59.63,20240619,1200,27.83,20250305,0.00,Y,086220,500,52 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 160642 57 100.00 KONEX N N N N N 1400 -134 5 -8.74 15710 10 0.24 1590 1590 1400 1764 1304 1534 1571.00 0.00 0 0 1622 1578 1556 1512 1490 1567 1501 53 230 500 950 1 1 10573865 148 -7.61 0.94 12 0.00 -184.00 1495.00 3800 20240619 -63.16 1200 20250305 16.67 1700 -17.65 20250404 1200 16.67 20250305 3800 -63.16 20240619 1200 16.67 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
3 20250414 150647 57 100.00 KONEX N N N N N 1590 56 2 3.65 14310 9 0.22 1590 1590 1590 1764 1304 1534 1590.00 0.00 0 0 1622 1578 1556 1512 1490 1567 1501 53 230 500 950 1 1 10573865 168 -8.64 1.06 12 0.00 -184.00 1495.00 3800 20240619 -58.16 1200 20250305 32.50 1700 -6.47 20250404 1200 32.50 20250305 3800 -58.16 20240619 1200 32.50 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
4 20250414 140646 57 100.00 KONEX N N N N N 1590 56 2 3.65 14310 9 0.22 1590 1590 1590 1764 1304 1534 1590.00 0.00 0 0 1622 1578 1556 1512 1490 1567 1501 53 230 500 950 1 1 10573865 168 -8.64 1.06 12 0.00 -184.00 1495.00 3800 20240619 -58.16 1200 20250305 32.50 1700 -6.47 20250404 1200 32.50 20250305 3800 -58.16 20240619 1200 32.50 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
5 20250414 130645 57 100.00 KONEX N N N N N 1590 56 2 3.65 14310 9 0.22 1590 1590 1590 1764 1304 1534 1590.00 0.00 0 0 1622 1578 1556 1512 1490 1567 1501 53 230 500 950 1 1 10573865 168 -8.64 1.06 12 0.00 -184.00 1495.00 3800 20240619 -58.16 1200 20250305 32.50 1700 -6.47 20250404 1200 32.50 20250305 3800 -58.16 20240619 1200 32.50 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
6 20250414 120647 57 100.00 KONEX N N N N N 1590 56 2 3.65 14310 9 0.22 1590 1590 1590 1764 1304 1534 1590.00 0.00 0 0 1622 1578 1556 1512 1490 1567 1501 53 230 500 950 1 1 10573865 168 -8.64 1.06 12 0.00 -184.00 1495.00 3800 20240619 -58.16 1200 20250305 32.50 1700 -6.47 20250404 1200 32.50 20250305 3800 -58.16 20240619 1200 32.50 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
7 20250414 110643 57 100.00 KONEX N N N N N 1590 56 2 3.65 14310 9 0.22 1590 1590 1590 1764 1304 1534 1590.00 0.00 0 0 1622 1578 1556 1512 1490 1567 1501 53 230 500 950 1 1 10573865 168 -8.64 1.06 12 0.00 -184.00 1495.00 3800 20240619 -58.16 1200 20250305 32.50 1700 -6.47 20250404 1200 32.50 20250305 3800 -58.16 20240619 1200 32.50 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
8 20250414 100646 57 100.00 KONEX N N N N N 1590 56 2 3.65 11130 7 0.17 1590 1590 1590 1764 1304 1534 1590.00 0.00 0 0 1622 1578 1556 1512 1490 1567 1501 53 230 500 950 1 1 10573865 168 -8.64 1.06 12 0.00 -184.00 1495.00 3800 20240619 -58.16 1200 20250305 32.50 1700 -6.47 20250404 1200 32.50 20250305 3800 -58.16 20240619 1200 32.50 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
9 20250414 090646 57 100.00 KONEX N N N N N 1590 56 2 3.65 7950 5 0.12 1590 1590 1590 1764 1304 1534 1590.00 0.00 0 0 1622 1578 1556 1512 1490 1567 1501 53 230 500 950 1 1 10573865 168 -8.64 1.06 12 0.00 -184.00 1495.00 3800 20240619 -58.16 1200 20250305 32.50 1700 -6.47 20250404 1200 32.50 20250305 3800 -58.16 20240619 1200 32.50 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
10 20250411 160638 57 100.00 KONEX N N N N N 1534 34 2 2.27 6291000 4101 102525.00 1600 1600 1534 1725 1275 1500 1534.02 0.00 0 0 1633 1566 1533 1466 1433 1550 1450 53 225 500 930 1 1 10573865 162 -8.34 1.03 12 0.04 -184.00 1495.00 3800 20240619 -59.63 1200 20250305 27.83 1700 -9.76 20250404 1200 27.83 20250305 3800 -59.63 20240619 1200 27.83 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
11 20250411 150644 57 100.00 KONEX N N N N N 1534 34 2 2.27 6291000 4101 102525.00 1600 1600 1534 1725 1275 1500 1534.02 0.00 0 0 1633 1566 1533 1466 1433 1550 1450 53 225 500 930 1 1 10573865 162 -8.34 1.03 12 0.04 -184.00 1495.00 3800 20240619 -59.63 1200 20250305 27.83 1700 -9.76 20250404 1200 27.83 20250305 3800 -59.63 20240619 1200 27.83 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
12 20250411 140643 57 100.00 KONEX N N N N N 1534 34 2 2.27 6291000 4101 102525.00 1600 1600 1534 1725 1275 1500 1534.02 0.00 0 0 1633 1566 1533 1466 1433 1550 1450 53 225 500 930 1 1 10573865 162 -8.34 1.03 12 0.04 -184.00 1495.00 3800 20240619 -59.63 1200 20250305 27.83 1700 -9.76 20250404 1200 27.83 20250305 3800 -59.63 20240619 1200 27.83 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N