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
202960/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
20250414,160901,57,100.00,KONEX,,,N,N,N,N, ,N,836,-4,5,-0.48,849651,1105,3250.00,897,897,760,966,714,840,768.91,0.00,0,0,918,878,859,819,800,869,810,60,126,500,500,1,1,11915582,100,4.98,0.60,12,0.01,168.00,1397.00,1848,20240403,-54.76,708,20240805,18.08,1400,-40.29,20250102,733,14.05,20250319,1600,-47.75,20240424,708,18.08,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N
20250414,150909,57,100.00,KONEX,,,N,N,N,N, ,N,838,-2,5,-0.24,766051,1005,2955.88,897,897,760,966,714,840,762.24,0.00,0,0,918,878,859,819,800,869,810,60,126,500,500,1,1,11915582,100,4.99,0.60,12,0.01,168.00,1397.00,1848,20240403,-54.65,708,20240805,18.36,1400,-40.14,20250102,733,14.32,20250319,1600,-47.62,20240424,708,18.36,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N
20250414,140908,57,100.00,KONEX,,,N,N,N,N, ,N,838,-2,5,-0.24,766051,1005,2955.88,897,897,760,966,714,840,762.24,0.00,0,0,918,878,859,819,800,869,810,60,126,500,500,1,1,11915582,100,4.99,0.60,12,0.01,168.00,1397.00,1848,20240403,-54.65,708,20240805,18.36,1400,-40.14,20250102,733,14.32,20250319,1600,-47.62,20240424,708,18.36,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N
20250414,130906,57,100.00,KONEX,,,N,N,N,N, ,N,838,-2,5,-0.24,766051,1005,2955.88,897,897,760,966,714,840,762.24,0.00,0,0,918,878,859,819,800,869,810,60,126,500,500,1,1,11915582,100,4.99,0.60,12,0.01,168.00,1397.00,1848,20240403,-54.65,708,20240805,18.36,1400,-40.14,20250102,733,14.32,20250319,1600,-47.62,20240424,708,18.36,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N
20250414,120909,57,100.00,KONEX,,,N,N,N,N, ,N,838,-2,5,-0.24,766051,1005,2955.88,897,897,760,966,714,840,762.24,0.00,0,0,918,878,859,819,800,869,810,60,126,500,500,1,1,11915582,100,4.99,0.60,12,0.01,168.00,1397.00,1848,20240403,-54.65,708,20240805,18.36,1400,-40.14,20250102,733,14.32,20250319,1600,-47.62,20240424,708,18.36,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N
20250414,110904,57,100.00,KONEX,,,N,N,N,N, ,N,838,-2,5,-0.24,766051,1005,2955.88,897,897,760,966,714,840,762.24,0.00,0,0,918,878,859,819,800,869,810,60,126,500,500,1,1,11915582,100,4.99,0.60,12,0.01,168.00,1397.00,1848,20240403,-54.65,708,20240805,18.36,1400,-40.14,20250102,733,14.32,20250319,1600,-47.62,20240424,708,18.36,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N
20250414,100906,57,100.00,KONEX,,,N,N,N,N, ,N,838,-2,5,-0.24,766051,1005,2955.88,897,897,760,966,714,840,762.24,0.00,0,0,918,878,859,819,800,869,810,60,126,500,500,1,1,11915582,100,4.99,0.60,12,0.01,168.00,1397.00,1848,20240403,-54.65,708,20240805,18.36,1400,-40.14,20250102,733,14.32,20250319,1600,-47.62,20240424,708,18.36,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N
20250414,090907,57,100.00,KONEX,,,N,N,N,N, ,N,897,57,2,6.79,3588,4,11.76,897,897,897,966,714,840,897.00,0.00,0,0,918,878,859,819,800,869,810,60,126,500,500,1,1,11915582,107,5.34,0.64,12,0.00,168.00,1397.00,1848,20240403,-51.46,708,20240805,26.69,1400,-35.93,20250102,733,22.37,20250319,1600,-43.94,20240424,708,26.69,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N
20250411,160857,57,100.00,KONEX,,,N,N,N,N, ,N,840,4,2,0.48,29916,34,2.74,899,899,840,961,711,836,879.88,0.00,0,0,959,897,833,771,707,865,739,60,125,500,500,1,1,11915582,100,5.00,0.60,12,0.00,168.00,1397.00,2005,20240401,-58.10,708,20240805,18.64,1400,-40.00,20250102,733,14.60,20250319,1700,-50.59,20240411,708,18.64,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N
20250411,150905,57,100.00,KONEX,,,N,N,N,N, ,N,896,60,2,7.18,21516,24,1.93,899,899,896,961,711,836,896.50,0.00,0,0,959,897,833,771,707,865,739,60,125,500,500,1,1,11915582,107,5.33,0.64,12,0.00,168.00,1397.00,2005,20240401,-55.31,708,20240805,26.55,1400,-36.00,20250102,733,22.24,20250319,1700,-47.29,20240411,708,26.55,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N
20250411,140904,57,100.00,KONEX,,,N,N,N,N, ,N,896,60,2,7.18,21516,24,1.93,899,899,896,961,711,836,896.50,0.00,0,0,959,897,833,771,707,865,739,60,125,500,500,1,1,11915582,107,5.33,0.64,12,0.00,168.00,1397.00,2005,20240401,-55.31,708,20240805,26.55,1400,-36.00,20250102,733,22.24,20250319,1700,-47.29,20240411,708,26.55,20240805,0.00,Y,202960,500,59 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 160901 57 100.00 KONEX N N N N N 836 -4 5 -0.48 849651 1105 3250.00 897 897 760 966 714 840 768.91 0.00 0 0 918 878 859 819 800 869 810 60 126 500 500 1 1 11915582 100 4.98 0.60 12 0.01 168.00 1397.00 1848 20240403 -54.76 708 20240805 18.08 1400 -40.29 20250102 733 14.05 20250319 1600 -47.75 20240424 708 18.08 20240805 0.00 Y 202960 500 59 억 0 N N 0 N 00 N
3 20250414 150909 57 100.00 KONEX N N N N N 838 -2 5 -0.24 766051 1005 2955.88 897 897 760 966 714 840 762.24 0.00 0 0 918 878 859 819 800 869 810 60 126 500 500 1 1 11915582 100 4.99 0.60 12 0.01 168.00 1397.00 1848 20240403 -54.65 708 20240805 18.36 1400 -40.14 20250102 733 14.32 20250319 1600 -47.62 20240424 708 18.36 20240805 0.00 Y 202960 500 59 억 0 N N 0 N 00 N
4 20250414 140908 57 100.00 KONEX N N N N N 838 -2 5 -0.24 766051 1005 2955.88 897 897 760 966 714 840 762.24 0.00 0 0 918 878 859 819 800 869 810 60 126 500 500 1 1 11915582 100 4.99 0.60 12 0.01 168.00 1397.00 1848 20240403 -54.65 708 20240805 18.36 1400 -40.14 20250102 733 14.32 20250319 1600 -47.62 20240424 708 18.36 20240805 0.00 Y 202960 500 59 억 0 N N 0 N 00 N
5 20250414 130906 57 100.00 KONEX N N N N N 838 -2 5 -0.24 766051 1005 2955.88 897 897 760 966 714 840 762.24 0.00 0 0 918 878 859 819 800 869 810 60 126 500 500 1 1 11915582 100 4.99 0.60 12 0.01 168.00 1397.00 1848 20240403 -54.65 708 20240805 18.36 1400 -40.14 20250102 733 14.32 20250319 1600 -47.62 20240424 708 18.36 20240805 0.00 Y 202960 500 59 억 0 N N 0 N 00 N
6 20250414 120909 57 100.00 KONEX N N N N N 838 -2 5 -0.24 766051 1005 2955.88 897 897 760 966 714 840 762.24 0.00 0 0 918 878 859 819 800 869 810 60 126 500 500 1 1 11915582 100 4.99 0.60 12 0.01 168.00 1397.00 1848 20240403 -54.65 708 20240805 18.36 1400 -40.14 20250102 733 14.32 20250319 1600 -47.62 20240424 708 18.36 20240805 0.00 Y 202960 500 59 억 0 N N 0 N 00 N
7 20250414 110904 57 100.00 KONEX N N N N N 838 -2 5 -0.24 766051 1005 2955.88 897 897 760 966 714 840 762.24 0.00 0 0 918 878 859 819 800 869 810 60 126 500 500 1 1 11915582 100 4.99 0.60 12 0.01 168.00 1397.00 1848 20240403 -54.65 708 20240805 18.36 1400 -40.14 20250102 733 14.32 20250319 1600 -47.62 20240424 708 18.36 20240805 0.00 Y 202960 500 59 억 0 N N 0 N 00 N
8 20250414 100906 57 100.00 KONEX N N N N N 838 -2 5 -0.24 766051 1005 2955.88 897 897 760 966 714 840 762.24 0.00 0 0 918 878 859 819 800 869 810 60 126 500 500 1 1 11915582 100 4.99 0.60 12 0.01 168.00 1397.00 1848 20240403 -54.65 708 20240805 18.36 1400 -40.14 20250102 733 14.32 20250319 1600 -47.62 20240424 708 18.36 20240805 0.00 Y 202960 500 59 억 0 N N 0 N 00 N
9 20250414 090907 57 100.00 KONEX N N N N N 897 57 2 6.79 3588 4 11.76 897 897 897 966 714 840 897.00 0.00 0 0 918 878 859 819 800 869 810 60 126 500 500 1 1 11915582 107 5.34 0.64 12 0.00 168.00 1397.00 1848 20240403 -51.46 708 20240805 26.69 1400 -35.93 20250102 733 22.37 20250319 1600 -43.94 20240424 708 26.69 20240805 0.00 Y 202960 500 59 억 0 N N 0 N 00 N
10 20250411 160857 57 100.00 KONEX N N N N N 840 4 2 0.48 29916 34 2.74 899 899 840 961 711 836 879.88 0.00 0 0 959 897 833 771 707 865 739 60 125 500 500 1 1 11915582 100 5.00 0.60 12 0.00 168.00 1397.00 2005 20240401 -58.10 708 20240805 18.64 1400 -40.00 20250102 733 14.60 20250319 1700 -50.59 20240411 708 18.64 20240805 0.00 Y 202960 500 59 억 0 N N 0 N 00 N
11 20250411 150905 57 100.00 KONEX N N N N N 896 60 2 7.18 21516 24 1.93 899 899 896 961 711 836 896.50 0.00 0 0 959 897 833 771 707 865 739 60 125 500 500 1 1 11915582 107 5.33 0.64 12 0.00 168.00 1397.00 2005 20240401 -55.31 708 20240805 26.55 1400 -36.00 20250102 733 22.24 20250319 1700 -47.29 20240411 708 26.55 20240805 0.00 Y 202960 500 59 억 0 N N 0 N 00 N
12 20250411 140904 57 100.00 KONEX N N N N N 896 60 2 7.18 21516 24 1.93 899 899 896 961 711 836 896.50 0.00 0 0 959 897 833 771 707 865 739 60 125 500 500 1 1 11915582 107 5.33 0.64 12 0.00 168.00 1397.00 2005 20240401 -55.31 708 20240805 26.55 1400 -36.00 20250102 733 22.24 20250319 1700 -47.29 20240411 708 26.55 20240805 0.00 Y 202960 500 59 억 0 N N 0 N 00 N