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
208850/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
20250414,160909,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,4995,1,0.85,4995,4995,4995,5630,4165,4900,4995.00,0.00,0,0,6206,5552,5076,4422,3946,5315,4185,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250414,150917,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,4995,1,0.85,4995,4995,4995,5630,4165,4900,4995.00,0.00,0,0,6206,5552,5076,4422,3946,5315,4185,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250414,140916,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,4995,1,0.85,4995,4995,4995,5630,4165,4900,4995.00,0.00,0,0,6206,5552,5076,4422,3946,5315,4185,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250414,130914,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,4995,1,0.85,4995,4995,4995,5630,4165,4900,4995.00,0.00,0,0,6206,5552,5076,4422,3946,5315,4185,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250414,120917,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,4995,1,0.85,4995,4995,4995,5630,4165,4900,4995.00,0.00,0,0,6206,5552,5076,4422,3946,5315,4185,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250414,110912,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,4995,1,0.85,4995,4995,4995,5630,4165,4900,4995.00,0.00,0,0,6206,5552,5076,4422,3946,5315,4185,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250414,100914,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,4995,1,0.85,4995,4995,4995,5630,4165,4900,4995.00,0.00,0,0,6206,5552,5076,4422,3946,5315,4185,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250414,090915,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,4995,1,0.85,4995,4995,4995,5630,4165,4900,4995.00,0.00,0,0,6206,5552,5076,4422,3946,5315,4185,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250411,160905,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-95,5,-1.90,554795,117,11700.00,5730,5730,4600,5740,4250,4995,4741.84,0.00,0,0,4995,4995,4995,4995,4995,4995,4995,28,745,1000,3090,5,1,2820250,138,8.03,0.90,12,0.00,610.00,5474.00,6860,20241126,-28.57,4300,20240415,13.95,5860,-16.38,20250305,4345,12.77,20250328,6860,-28.57,20241126,4300,13.95,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250411,150913,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-195,5,-3.90,505795,107,10700.00,5730,5730,4600,5740,4250,4995,4727.06,0.00,0,0,4995,4995,4995,4995,4995,4995,4995,28,745,1000,3090,5,1,2820250,135,7.87,0.88,12,0.00,610.00,5474.00,6860,20241126,-30.03,4300,20240415,11.63,5860,-18.09,20250305,4345,10.47,20250328,6860,-30.03,20241126,4300,11.63,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250411,140912,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-195,5,-3.90,505795,107,10700.00,5730,5730,4600,5740,4250,4995,4727.06,0.00,0,0,4995,4995,4995,4995,4995,4995,4995,28,745,1000,3090,5,1,2820250,135,7.87,0.88,12,0.00,610.00,5474.00,6860,20241126,-30.03,4300,20240415,11.63,5860,-18.09,20250305,4345,10.47,20250328,6860,-30.03,20241126,4300,11.63,20240415,0.00,Y,208850,1000,28 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 160909 57 100.00 KONEX N N N N N 4995 95 2 1.94 4995 1 0.85 4995 4995 4995 5630 4165 4900 4995.00 0.00 0 0 6206 5552 5076 4422 3946 5315 4185 28 730 1000 3030 5 1 2820250 141 8.19 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.19 4300 20240415 16.16 5860 -14.76 20250305 4345 14.96 20250328 6860 -27.19 20241126 4300 16.16 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
3 20250414 150917 57 100.00 KONEX N N N N N 4995 95 2 1.94 4995 1 0.85 4995 4995 4995 5630 4165 4900 4995.00 0.00 0 0 6206 5552 5076 4422 3946 5315 4185 28 730 1000 3030 5 1 2820250 141 8.19 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.19 4300 20240415 16.16 5860 -14.76 20250305 4345 14.96 20250328 6860 -27.19 20241126 4300 16.16 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
4 20250414 140916 57 100.00 KONEX N N N N N 4995 95 2 1.94 4995 1 0.85 4995 4995 4995 5630 4165 4900 4995.00 0.00 0 0 6206 5552 5076 4422 3946 5315 4185 28 730 1000 3030 5 1 2820250 141 8.19 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.19 4300 20240415 16.16 5860 -14.76 20250305 4345 14.96 20250328 6860 -27.19 20241126 4300 16.16 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
5 20250414 130914 57 100.00 KONEX N N N N N 4995 95 2 1.94 4995 1 0.85 4995 4995 4995 5630 4165 4900 4995.00 0.00 0 0 6206 5552 5076 4422 3946 5315 4185 28 730 1000 3030 5 1 2820250 141 8.19 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.19 4300 20240415 16.16 5860 -14.76 20250305 4345 14.96 20250328 6860 -27.19 20241126 4300 16.16 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
6 20250414 120917 57 100.00 KONEX N N N N N 4995 95 2 1.94 4995 1 0.85 4995 4995 4995 5630 4165 4900 4995.00 0.00 0 0 6206 5552 5076 4422 3946 5315 4185 28 730 1000 3030 5 1 2820250 141 8.19 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.19 4300 20240415 16.16 5860 -14.76 20250305 4345 14.96 20250328 6860 -27.19 20241126 4300 16.16 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
7 20250414 110912 57 100.00 KONEX N N N N N 4995 95 2 1.94 4995 1 0.85 4995 4995 4995 5630 4165 4900 4995.00 0.00 0 0 6206 5552 5076 4422 3946 5315 4185 28 730 1000 3030 5 1 2820250 141 8.19 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.19 4300 20240415 16.16 5860 -14.76 20250305 4345 14.96 20250328 6860 -27.19 20241126 4300 16.16 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
8 20250414 100914 57 100.00 KONEX N N N N N 4995 95 2 1.94 4995 1 0.85 4995 4995 4995 5630 4165 4900 4995.00 0.00 0 0 6206 5552 5076 4422 3946 5315 4185 28 730 1000 3030 5 1 2820250 141 8.19 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.19 4300 20240415 16.16 5860 -14.76 20250305 4345 14.96 20250328 6860 -27.19 20241126 4300 16.16 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
9 20250414 090915 57 100.00 KONEX N N N N N 4995 95 2 1.94 4995 1 0.85 4995 4995 4995 5630 4165 4900 4995.00 0.00 0 0 6206 5552 5076 4422 3946 5315 4185 28 730 1000 3030 5 1 2820250 141 8.19 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.19 4300 20240415 16.16 5860 -14.76 20250305 4345 14.96 20250328 6860 -27.19 20241126 4300 16.16 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
10 20250411 160905 57 100.00 KONEX N N N N N 4900 -95 5 -1.90 554795 117 11700.00 5730 5730 4600 5740 4250 4995 4741.84 0.00 0 0 4995 4995 4995 4995 4995 4995 4995 28 745 1000 3090 5 1 2820250 138 8.03 0.90 12 0.00 610.00 5474.00 6860 20241126 -28.57 4300 20240415 13.95 5860 -16.38 20250305 4345 12.77 20250328 6860 -28.57 20241126 4300 13.95 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
11 20250411 150913 57 100.00 KONEX N N N N N 4800 -195 5 -3.90 505795 107 10700.00 5730 5730 4600 5740 4250 4995 4727.06 0.00 0 0 4995 4995 4995 4995 4995 4995 4995 28 745 1000 3090 5 1 2820250 135 7.87 0.88 12 0.00 610.00 5474.00 6860 20241126 -30.03 4300 20240415 11.63 5860 -18.09 20250305 4345 10.47 20250328 6860 -30.03 20241126 4300 11.63 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
12 20250411 140912 57 100.00 KONEX N N N N N 4800 -195 5 -3.90 505795 107 10700.00 5730 5730 4600 5740 4250 4995 4727.06 0.00 0 0 4995 4995 4995 4995 4995 4995 4995 28 745 1000 3090 5 1 2820250 135 7.87 0.88 12 0.00 610.00 5474.00 6860 20241126 -30.03 4300 20240415 11.63 5860 -18.09 20250305 4345 10.47 20250328 6860 -30.03 20241126 4300 11.63 20240415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N