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
233990/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
20250414,160940,57,100.00,KONEX,,,N,N,N,N, ,N,729,-46,5,-5.94,1652506,2406,132.64,799,799,660,891,659,775,686.83,0.00,0,0,888,831,741,684,594,786,639,15,116,100,460,1,1,14764898,108,13.50,3.61,12,0.02,54.00,202.00,907,20241230,-19.63,336,20240628,116.96,899,-18.91,20250403,535,36.26,20250313,907,-19.63,20241230,336,116.96,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250414,150948,57,100.00,KONEX,,,N,N,N,N, ,N,773,-2,5,-0.26,1062745,1597,88.04,799,799,660,891,659,775,665.46,0.00,0,0,888,831,741,684,594,786,639,15,116,100,460,1,1,14764898,114,14.31,3.83,12,0.01,54.00,202.00,907,20241230,-14.77,336,20240628,130.06,899,-14.02,20250403,535,44.49,20250313,907,-14.77,20241230,336,130.06,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250414,140947,57,100.00,KONEX,,,N,N,N,N, ,N,773,-2,5,-0.26,1062745,1597,88.04,799,799,660,891,659,775,665.46,0.00,0,0,888,831,741,684,594,786,639,15,116,100,460,1,1,14764898,114,14.31,3.83,12,0.01,54.00,202.00,907,20241230,-14.77,336,20240628,130.06,899,-14.02,20250403,535,44.49,20250313,907,-14.77,20241230,336,130.06,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250414,130945,57,100.00,KONEX,,,N,N,N,N, ,N,786,11,2,1.42,1061972,1596,87.98,799,799,660,891,659,775,665.40,0.00,0,0,888,831,741,684,594,786,639,15,116,100,460,1,1,14764898,116,14.56,3.89,12,0.01,54.00,202.00,907,20241230,-13.34,336,20240628,133.93,899,-12.57,20250403,535,46.92,20250313,907,-13.34,20241230,336,133.93,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250414,120947,57,100.00,KONEX,,,N,N,N,N, ,N,660,-115,5,-14.84,1061186,1595,87.93,799,799,660,891,659,775,665.32,0.00,0,0,888,831,741,684,594,786,639,15,116,100,460,1,1,14764898,97,12.22,3.27,12,0.01,54.00,202.00,907,20241230,-27.23,336,20240628,96.43,899,-26.59,20250403,535,23.36,20250313,907,-27.23,20241230,336,96.43,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250414,110942,57,100.00,KONEX,,,N,N,N,N, ,N,680,-95,5,-12.26,76526,113,6.23,799,799,675,891,659,775,677.22,0.00,0,0,888,831,741,684,594,786,639,15,116,100,460,1,1,14764898,100,12.59,3.37,12,0.00,54.00,202.00,907,20241230,-25.03,336,20240628,102.38,899,-24.36,20250403,535,27.10,20250313,907,-25.03,20241230,336,102.38,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250414,100945,57,100.00,KONEX,,,N,N,N,N, ,N,797,22,2,2.84,75846,112,6.17,799,799,675,891,659,775,677.20,0.00,0,0,888,831,741,684,594,786,639,15,116,100,460,1,1,14764898,118,14.76,3.95,12,0.00,54.00,202.00,907,20241230,-12.13,336,20240628,137.20,899,-11.35,20250403,535,48.97,20250313,907,-12.13,20241230,336,137.20,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250414,090946,57,100.00,KONEX,,,N,N,N,N, ,N,799,24,2,3.10,799,1,0.06,799,799,799,891,659,775,799.00,0.00,0,0,888,831,741,684,594,786,639,15,116,100,460,1,1,14764898,118,14.80,3.96,12,0.00,54.00,202.00,907,20241230,-11.91,336,20240628,137.80,899,-11.12,20250403,535,49.35,20250313,907,-11.91,20241230,336,137.80,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250411,160935,57,100.00,KONEX,,,N,N,N,N, ,N,775,41,2,5.59,1300030,1814,621.23,798,798,651,844,624,734,716.66,0.00,0,0,882,807,733,658,584,771,622,15,110,100,440,1,1,14764898,114,14.35,3.84,12,0.01,54.00,202.00,907,20241230,-14.55,336,20240628,130.65,899,-13.79,20250403,535,44.86,20250313,907,-14.55,20241230,336,130.65,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250411,150944,57,100.00,KONEX,,,N,N,N,N, ,N,727,-7,5,-0.95,767084,1117,382.53,798,798,651,844,624,734,686.74,0.00,0,0,882,807,733,658,584,771,622,15,110,100,440,1,1,14764898,107,13.46,3.60,12,0.01,54.00,202.00,907,20241230,-19.85,336,20240628,116.37,899,-19.13,20250403,535,35.89,20250313,907,-19.85,20241230,336,116.37,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N
20250411,140942,57,100.00,KONEX,,,N,N,N,N, ,N,728,-6,5,-0.82,759814,1107,379.11,798,798,651,844,624,734,686.37,0.00,0,0,882,807,733,658,584,771,622,15,110,100,440,1,1,14764898,107,13.48,3.60,12,0.01,54.00,202.00,907,20241230,-19.74,336,20240628,116.67,899,-19.02,20250403,535,36.07,20250313,907,-19.74,20241230,336,116.67,20240628,0.00,Y,233990,100,14 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 160940 57 100.00 KONEX N N N N N 729 -46 5 -5.94 1652506 2406 132.64 799 799 660 891 659 775 686.83 0.00 0 0 888 831 741 684 594 786 639 15 116 100 460 1 1 14764898 108 13.50 3.61 12 0.02 54.00 202.00 907 20241230 -19.63 336 20240628 116.96 899 -18.91 20250403 535 36.26 20250313 907 -19.63 20241230 336 116.96 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
3 20250414 150948 57 100.00 KONEX N N N N N 773 -2 5 -0.26 1062745 1597 88.04 799 799 660 891 659 775 665.46 0.00 0 0 888 831 741 684 594 786 639 15 116 100 460 1 1 14764898 114 14.31 3.83 12 0.01 54.00 202.00 907 20241230 -14.77 336 20240628 130.06 899 -14.02 20250403 535 44.49 20250313 907 -14.77 20241230 336 130.06 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
4 20250414 140947 57 100.00 KONEX N N N N N 773 -2 5 -0.26 1062745 1597 88.04 799 799 660 891 659 775 665.46 0.00 0 0 888 831 741 684 594 786 639 15 116 100 460 1 1 14764898 114 14.31 3.83 12 0.01 54.00 202.00 907 20241230 -14.77 336 20240628 130.06 899 -14.02 20250403 535 44.49 20250313 907 -14.77 20241230 336 130.06 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
5 20250414 130945 57 100.00 KONEX N N N N N 786 11 2 1.42 1061972 1596 87.98 799 799 660 891 659 775 665.40 0.00 0 0 888 831 741 684 594 786 639 15 116 100 460 1 1 14764898 116 14.56 3.89 12 0.01 54.00 202.00 907 20241230 -13.34 336 20240628 133.93 899 -12.57 20250403 535 46.92 20250313 907 -13.34 20241230 336 133.93 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
6 20250414 120947 57 100.00 KONEX N N N N N 660 -115 5 -14.84 1061186 1595 87.93 799 799 660 891 659 775 665.32 0.00 0 0 888 831 741 684 594 786 639 15 116 100 460 1 1 14764898 97 12.22 3.27 12 0.01 54.00 202.00 907 20241230 -27.23 336 20240628 96.43 899 -26.59 20250403 535 23.36 20250313 907 -27.23 20241230 336 96.43 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
7 20250414 110942 57 100.00 KONEX N N N N N 680 -95 5 -12.26 76526 113 6.23 799 799 675 891 659 775 677.22 0.00 0 0 888 831 741 684 594 786 639 15 116 100 460 1 1 14764898 100 12.59 3.37 12 0.00 54.00 202.00 907 20241230 -25.03 336 20240628 102.38 899 -24.36 20250403 535 27.10 20250313 907 -25.03 20241230 336 102.38 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
8 20250414 100945 57 100.00 KONEX N N N N N 797 22 2 2.84 75846 112 6.17 799 799 675 891 659 775 677.20 0.00 0 0 888 831 741 684 594 786 639 15 116 100 460 1 1 14764898 118 14.76 3.95 12 0.00 54.00 202.00 907 20241230 -12.13 336 20240628 137.20 899 -11.35 20250403 535 48.97 20250313 907 -12.13 20241230 336 137.20 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
9 20250414 090946 57 100.00 KONEX N N N N N 799 24 2 3.10 799 1 0.06 799 799 799 891 659 775 799.00 0.00 0 0 888 831 741 684 594 786 639 15 116 100 460 1 1 14764898 118 14.80 3.96 12 0.00 54.00 202.00 907 20241230 -11.91 336 20240628 137.80 899 -11.12 20250403 535 49.35 20250313 907 -11.91 20241230 336 137.80 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
10 20250411 160935 57 100.00 KONEX N N N N N 775 41 2 5.59 1300030 1814 621.23 798 798 651 844 624 734 716.66 0.00 0 0 882 807 733 658 584 771 622 15 110 100 440 1 1 14764898 114 14.35 3.84 12 0.01 54.00 202.00 907 20241230 -14.55 336 20240628 130.65 899 -13.79 20250403 535 44.86 20250313 907 -14.55 20241230 336 130.65 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
11 20250411 150944 57 100.00 KONEX N N N N N 727 -7 5 -0.95 767084 1117 382.53 798 798 651 844 624 734 686.74 0.00 0 0 882 807 733 658 584 771 622 15 110 100 440 1 1 14764898 107 13.46 3.60 12 0.01 54.00 202.00 907 20241230 -19.85 336 20240628 116.37 899 -19.13 20250403 535 35.89 20250313 907 -19.85 20241230 336 116.37 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N
12 20250411 140942 57 100.00 KONEX N N N N N 728 -6 5 -0.82 759814 1107 379.11 798 798 651 844 624 734 686.37 0.00 0 0 882 807 733 658 584 771 622 15 110 100 440 1 1 14764898 107 13.48 3.60 12 0.01 54.00 202.00 907 20241230 -19.74 336 20240628 116.67 899 -19.02 20250403 535 36.07 20250313 907 -19.74 20241230 336 116.67 20240628 0.00 Y 233990 100 14 억 0 N N 0 N 00 N