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
121060/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
20250414,160751,57,100.00,KONEX,,,N,N,N,N, ,N,806,9,2,1.13,806,1,33.33,806,806,806,916,678,797,806.00,0.00,0,0,797,797,797,797,797,797,797,30,119,500,470,1,1,5981670,48,16.45,0.62,12,0.00,49.00,1290.00,1200,20250214,-32.83,585,20241217,37.78,1200,-32.83,20250214,606,33.00,20250115,1200,-32.83,20250214,585,37.78,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250414,150758,57,100.00,KONEX,,,N,N,N,N, ,N,806,9,2,1.13,806,1,33.33,806,806,806,916,678,797,806.00,0.00,0,0,797,797,797,797,797,797,797,30,119,500,470,1,1,5981670,48,16.45,0.62,12,0.00,49.00,1290.00,1200,20250214,-32.83,585,20241217,37.78,1200,-32.83,20250214,606,33.00,20250115,1200,-32.83,20250214,585,37.78,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250414,140756,57,100.00,KONEX,,,N,N,N,N, ,N,806,9,2,1.13,806,1,33.33,806,806,806,916,678,797,806.00,0.00,0,0,797,797,797,797,797,797,797,30,119,500,470,1,1,5981670,48,16.45,0.62,12,0.00,49.00,1290.00,1200,20250214,-32.83,585,20241217,37.78,1200,-32.83,20250214,606,33.00,20250115,1200,-32.83,20250214,585,37.78,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250414,130755,57,100.00,KONEX,,,N,N,N,N, ,N,806,9,2,1.13,806,1,33.33,806,806,806,916,678,797,806.00,0.00,0,0,797,797,797,797,797,797,797,30,119,500,470,1,1,5981670,48,16.45,0.62,12,0.00,49.00,1290.00,1200,20250214,-32.83,585,20241217,37.78,1200,-32.83,20250214,606,33.00,20250115,1200,-32.83,20250214,585,37.78,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250414,120757,57,100.00,KONEX,,,N,N,N,N, ,N,806,9,2,1.13,806,1,33.33,806,806,806,916,678,797,806.00,0.00,0,0,797,797,797,797,797,797,797,30,119,500,470,1,1,5981670,48,16.45,0.62,12,0.00,49.00,1290.00,1200,20250214,-32.83,585,20241217,37.78,1200,-32.83,20250214,606,33.00,20250115,1200,-32.83,20250214,585,37.78,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250414,110753,57,100.00,KONEX,,,N,N,N,N, ,N,806,9,2,1.13,806,1,33.33,806,806,806,916,678,797,806.00,0.00,0,0,797,797,797,797,797,797,797,30,119,500,470,1,1,5981670,48,16.45,0.62,12,0.00,49.00,1290.00,1200,20250214,-32.83,585,20241217,37.78,1200,-32.83,20250214,606,33.00,20250115,1200,-32.83,20250214,585,37.78,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250414,100755,57,100.00,KONEX,,,N,N,N,N, ,N,806,9,2,1.13,806,1,33.33,806,806,806,916,678,797,806.00,0.00,0,0,797,797,797,797,797,797,797,30,119,500,470,1,1,5981670,48,16.45,0.62,12,0.00,49.00,1290.00,1200,20250214,-32.83,585,20241217,37.78,1200,-32.83,20250214,606,33.00,20250115,1200,-32.83,20250214,585,37.78,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250414,090756,57,100.00,KONEX,,,N,N,N,N, ,N,797,0,3,0.00,0,0,0.00,0,0,0,916,678,797,0.00,0.00,0,0,797,797,797,797,797,797,797,30,119,500,470,1,1,5981670,48,16.27,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.58,585,20241217,36.24,1200,-33.58,20250214,606,31.52,20250115,1200,-33.58,20250214,585,36.24,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250411,160747,57,100.00,KONEX,,,N,N,N,N, ,N,797,-7,5,-0.87,2391,3,300.00,797,797,797,924,684,804,797.00,0.00,0,0,804,804,804,804,804,804,804,30,120,500,480,1,1,5981670,48,16.27,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.58,585,20241217,36.24,1200,-33.58,20250214,606,31.52,20250115,1200,-33.58,20250214,585,36.24,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250411,150754,57,100.00,KONEX,,,N,N,N,N, ,N,797,-7,5,-0.87,2391,3,300.00,797,797,797,924,684,804,797.00,0.00,0,0,804,804,804,804,804,804,804,30,120,500,480,1,1,5981670,48,16.27,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.58,585,20241217,36.24,1200,-33.58,20250214,606,31.52,20250115,1200,-33.58,20250214,585,36.24,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250411,140753,57,100.00,KONEX,,,N,N,N,N, ,N,797,-7,5,-0.87,2391,3,300.00,797,797,797,924,684,804,797.00,0.00,0,0,804,804,804,804,804,804,804,30,120,500,480,1,1,5981670,48,16.27,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.58,585,20241217,36.24,1200,-33.58,20250214,606,31.52,20250115,1200,-33.58,20250214,585,36.24,20241217,0.00,Y,121060,500,29 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 160751 57 100.00 KONEX N N N N N 806 9 2 1.13 806 1 33.33 806 806 806 916 678 797 806.00 0.00 0 0 797 797 797 797 797 797 797 30 119 500 470 1 1 5981670 48 16.45 0.62 12 0.00 49.00 1290.00 1200 20250214 -32.83 585 20241217 37.78 1200 -32.83 20250214 606 33.00 20250115 1200 -32.83 20250214 585 37.78 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
3 20250414 150758 57 100.00 KONEX N N N N N 806 9 2 1.13 806 1 33.33 806 806 806 916 678 797 806.00 0.00 0 0 797 797 797 797 797 797 797 30 119 500 470 1 1 5981670 48 16.45 0.62 12 0.00 49.00 1290.00 1200 20250214 -32.83 585 20241217 37.78 1200 -32.83 20250214 606 33.00 20250115 1200 -32.83 20250214 585 37.78 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
4 20250414 140756 57 100.00 KONEX N N N N N 806 9 2 1.13 806 1 33.33 806 806 806 916 678 797 806.00 0.00 0 0 797 797 797 797 797 797 797 30 119 500 470 1 1 5981670 48 16.45 0.62 12 0.00 49.00 1290.00 1200 20250214 -32.83 585 20241217 37.78 1200 -32.83 20250214 606 33.00 20250115 1200 -32.83 20250214 585 37.78 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
5 20250414 130755 57 100.00 KONEX N N N N N 806 9 2 1.13 806 1 33.33 806 806 806 916 678 797 806.00 0.00 0 0 797 797 797 797 797 797 797 30 119 500 470 1 1 5981670 48 16.45 0.62 12 0.00 49.00 1290.00 1200 20250214 -32.83 585 20241217 37.78 1200 -32.83 20250214 606 33.00 20250115 1200 -32.83 20250214 585 37.78 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
6 20250414 120757 57 100.00 KONEX N N N N N 806 9 2 1.13 806 1 33.33 806 806 806 916 678 797 806.00 0.00 0 0 797 797 797 797 797 797 797 30 119 500 470 1 1 5981670 48 16.45 0.62 12 0.00 49.00 1290.00 1200 20250214 -32.83 585 20241217 37.78 1200 -32.83 20250214 606 33.00 20250115 1200 -32.83 20250214 585 37.78 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
7 20250414 110753 57 100.00 KONEX N N N N N 806 9 2 1.13 806 1 33.33 806 806 806 916 678 797 806.00 0.00 0 0 797 797 797 797 797 797 797 30 119 500 470 1 1 5981670 48 16.45 0.62 12 0.00 49.00 1290.00 1200 20250214 -32.83 585 20241217 37.78 1200 -32.83 20250214 606 33.00 20250115 1200 -32.83 20250214 585 37.78 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
8 20250414 100755 57 100.00 KONEX N N N N N 806 9 2 1.13 806 1 33.33 806 806 806 916 678 797 806.00 0.00 0 0 797 797 797 797 797 797 797 30 119 500 470 1 1 5981670 48 16.45 0.62 12 0.00 49.00 1290.00 1200 20250214 -32.83 585 20241217 37.78 1200 -32.83 20250214 606 33.00 20250115 1200 -32.83 20250214 585 37.78 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
9 20250414 090756 57 100.00 KONEX N N N N N 797 0 3 0.00 0 0 0.00 0 0 0 916 678 797 0.00 0.00 0 0 797 797 797 797 797 797 797 30 119 500 470 1 1 5981670 48 16.27 0.62 12 0.00 49.00 1290.00 1200 20250214 -33.58 585 20241217 36.24 1200 -33.58 20250214 606 31.52 20250115 1200 -33.58 20250214 585 36.24 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
10 20250411 160747 57 100.00 KONEX N N N N N 797 -7 5 -0.87 2391 3 300.00 797 797 797 924 684 804 797.00 0.00 0 0 804 804 804 804 804 804 804 30 120 500 480 1 1 5981670 48 16.27 0.62 12 0.00 49.00 1290.00 1200 20250214 -33.58 585 20241217 36.24 1200 -33.58 20250214 606 31.52 20250115 1200 -33.58 20250214 585 36.24 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
11 20250411 150754 57 100.00 KONEX N N N N N 797 -7 5 -0.87 2391 3 300.00 797 797 797 924 684 804 797.00 0.00 0 0 804 804 804 804 804 804 804 30 120 500 480 1 1 5981670 48 16.27 0.62 12 0.00 49.00 1290.00 1200 20250214 -33.58 585 20241217 36.24 1200 -33.58 20250214 606 31.52 20250115 1200 -33.58 20250214 585 36.24 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
12 20250411 140753 57 100.00 KONEX N N N N N 797 -7 5 -0.87 2391 3 300.00 797 797 797 924 684 804 797.00 0.00 0 0 804 804 804 804 804 804 804 30 120 500 480 1 1 5981670 48 16.27 0.62 12 0.00 49.00 1290.00 1200 20250214 -33.58 585 20241217 36.24 1200 -33.58 20250214 606 31.52 20250115 1200 -33.58 20250214 585 36.24 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N