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
238170/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
20250414,160945,57,100.00,KONEX,,,N,N,N,N, ,N,639,40,2,6.68,794010,1275,12.86,673,673,510,688,510,599,622.75,0.00,0,0,728,663,565,500,402,696,533,104,89,500,350,1,1,20774684,133,-79.88,0.51,12,0.01,-8.00,1259.00,989,20250204,-35.39,354,20240527,80.51,989,-35.39,20250204,387,65.12,20250407,989,-35.39,20250204,354,80.51,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
20250414,150953,57,100.00,KONEX,,,N,N,N,N, ,N,639,40,2,6.68,794010,1275,12.86,673,673,510,688,510,599,622.75,0.00,0,0,728,663,565,500,402,696,533,104,89,500,350,1,1,20774684,133,-79.88,0.51,12,0.01,-8.00,1259.00,989,20250204,-35.39,354,20240527,80.51,989,-35.39,20250204,387,65.12,20250407,989,-35.39,20250204,354,80.51,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
20250414,140952,57,100.00,KONEX,,,N,N,N,N, ,N,649,50,2,8.35,732127,1154,11.64,673,673,510,688,510,599,634.43,0.00,0,0,728,663,565,500,402,696,533,104,89,500,350,1,1,20774684,135,-81.12,0.52,12,0.01,-8.00,1259.00,989,20250204,-34.38,354,20240527,83.33,989,-34.38,20250204,387,67.70,20250407,989,-34.38,20250204,354,83.33,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
20250414,130950,57,100.00,KONEX,,,N,N,N,N, ,N,650,51,2,8.51,731478,1153,11.63,673,673,510,688,510,599,634.41,0.00,0,0,728,663,565,500,402,696,533,104,89,500,350,1,1,20774684,135,-81.25,0.52,12,0.01,-8.00,1259.00,989,20250204,-34.28,354,20240527,83.62,989,-34.28,20250204,387,67.96,20250407,989,-34.28,20250204,354,83.62,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
20250414,120952,57,100.00,KONEX,,,N,N,N,N, ,N,650,51,2,8.51,730828,1152,11.62,673,673,510,688,510,599,634.40,0.00,0,0,728,663,565,500,402,696,533,104,89,500,350,1,1,20774684,135,-81.25,0.52,12,0.01,-8.00,1259.00,989,20250204,-34.28,354,20240527,83.62,989,-34.28,20250204,387,67.96,20250407,989,-34.28,20250204,354,83.62,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
20250414,110947,57,100.00,KONEX,,,N,N,N,N, ,N,650,51,2,8.51,7984,12,0.12,673,673,650,688,510,599,665.33,0.00,0,0,728,663,565,500,402,696,533,104,89,500,350,1,1,20774684,135,-81.25,0.52,12,0.00,-8.00,1259.00,989,20250204,-34.28,354,20240527,83.62,989,-34.28,20250204,387,67.96,20250407,989,-34.28,20250204,354,83.62,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
20250414,100950,57,100.00,KONEX,,,N,N,N,N, ,N,673,74,2,12.35,5384,8,0.08,673,673,673,688,510,599,673.00,0.00,0,0,728,663,565,500,402,696,533,104,89,500,350,1,1,20774684,140,-84.12,0.53,12,0.00,-8.00,1259.00,989,20250204,-31.95,354,20240527,90.11,989,-31.95,20250204,387,73.90,20250407,989,-31.95,20250204,354,90.11,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
20250414,090951,57,100.00,KONEX,,,N,N,N,N, ,N,673,74,2,12.35,5384,8,0.08,673,673,673,688,510,599,673.00,0.00,0,0,728,663,565,500,402,696,533,104,89,500,350,1,1,20774684,140,-84.12,0.53,12,0.00,-8.00,1259.00,989,20250204,-31.95,354,20240527,90.11,989,-31.95,20250204,387,73.90,20250407,989,-31.95,20250204,354,90.11,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
20250411,160940,57,100.00,KONEX,,,N,N,N,N, ,N,599,50,2,9.11,4810979,9918,773.63,467,630,467,631,467,549,485.08,0.00,0,0,667,607,520,460,373,564,417,104,82,500,320,1,1,20774684,124,-74.88,0.48,12,0.05,-8.00,1259.00,989,20250204,-39.43,354,20240527,69.21,989,-39.43,20250204,387,54.78,20250407,989,-39.43,20250204,354,69.21,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
20250411,150949,57,100.00,KONEX,,,N,N,N,N, ,N,600,51,2,9.29,4751079,9818,765.83,467,630,467,631,467,549,483.92,0.00,0,0,667,607,520,460,373,564,417,104,82,500,320,1,1,20774684,125,-75.00,0.48,12,0.05,-8.00,1259.00,989,20250204,-39.33,354,20240527,69.49,989,-39.33,20250204,387,55.04,20250407,989,-39.33,20250204,354,69.49,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N
20250411,140947,57,100.00,KONEX,,,N,N,N,N, ,N,619,70,2,12.75,853732,1817,141.73,467,630,467,631,467,549,469.86,0.00,0,0,667,607,520,460,373,564,417,104,82,500,320,1,1,20774684,129,-77.38,0.49,12,0.01,-8.00,1259.00,989,20250204,-37.41,354,20240527,74.86,989,-37.41,20250204,387,59.95,20250407,989,-37.41,20250204,354,74.86,20240527,0.00,Y,238170,500,103 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 160945 57 100.00 KONEX N N N N N 639 40 2 6.68 794010 1275 12.86 673 673 510 688 510 599 622.75 0.00 0 0 728 663 565 500 402 696 533 104 89 500 350 1 1 20774684 133 -79.88 0.51 12 0.01 -8.00 1259.00 989 20250204 -35.39 354 20240527 80.51 989 -35.39 20250204 387 65.12 20250407 989 -35.39 20250204 354 80.51 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N
3 20250414 150953 57 100.00 KONEX N N N N N 639 40 2 6.68 794010 1275 12.86 673 673 510 688 510 599 622.75 0.00 0 0 728 663 565 500 402 696 533 104 89 500 350 1 1 20774684 133 -79.88 0.51 12 0.01 -8.00 1259.00 989 20250204 -35.39 354 20240527 80.51 989 -35.39 20250204 387 65.12 20250407 989 -35.39 20250204 354 80.51 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N
4 20250414 140952 57 100.00 KONEX N N N N N 649 50 2 8.35 732127 1154 11.64 673 673 510 688 510 599 634.43 0.00 0 0 728 663 565 500 402 696 533 104 89 500 350 1 1 20774684 135 -81.12 0.52 12 0.01 -8.00 1259.00 989 20250204 -34.38 354 20240527 83.33 989 -34.38 20250204 387 67.70 20250407 989 -34.38 20250204 354 83.33 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N
5 20250414 130950 57 100.00 KONEX N N N N N 650 51 2 8.51 731478 1153 11.63 673 673 510 688 510 599 634.41 0.00 0 0 728 663 565 500 402 696 533 104 89 500 350 1 1 20774684 135 -81.25 0.52 12 0.01 -8.00 1259.00 989 20250204 -34.28 354 20240527 83.62 989 -34.28 20250204 387 67.96 20250407 989 -34.28 20250204 354 83.62 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N
6 20250414 120952 57 100.00 KONEX N N N N N 650 51 2 8.51 730828 1152 11.62 673 673 510 688 510 599 634.40 0.00 0 0 728 663 565 500 402 696 533 104 89 500 350 1 1 20774684 135 -81.25 0.52 12 0.01 -8.00 1259.00 989 20250204 -34.28 354 20240527 83.62 989 -34.28 20250204 387 67.96 20250407 989 -34.28 20250204 354 83.62 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N
7 20250414 110947 57 100.00 KONEX N N N N N 650 51 2 8.51 7984 12 0.12 673 673 650 688 510 599 665.33 0.00 0 0 728 663 565 500 402 696 533 104 89 500 350 1 1 20774684 135 -81.25 0.52 12 0.00 -8.00 1259.00 989 20250204 -34.28 354 20240527 83.62 989 -34.28 20250204 387 67.96 20250407 989 -34.28 20250204 354 83.62 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N
8 20250414 100950 57 100.00 KONEX N N N N N 673 74 2 12.35 5384 8 0.08 673 673 673 688 510 599 673.00 0.00 0 0 728 663 565 500 402 696 533 104 89 500 350 1 1 20774684 140 -84.12 0.53 12 0.00 -8.00 1259.00 989 20250204 -31.95 354 20240527 90.11 989 -31.95 20250204 387 73.90 20250407 989 -31.95 20250204 354 90.11 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N
9 20250414 090951 57 100.00 KONEX N N N N N 673 74 2 12.35 5384 8 0.08 673 673 673 688 510 599 673.00 0.00 0 0 728 663 565 500 402 696 533 104 89 500 350 1 1 20774684 140 -84.12 0.53 12 0.00 -8.00 1259.00 989 20250204 -31.95 354 20240527 90.11 989 -31.95 20250204 387 73.90 20250407 989 -31.95 20250204 354 90.11 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N
10 20250411 160940 57 100.00 KONEX N N N N N 599 50 2 9.11 4810979 9918 773.63 467 630 467 631 467 549 485.08 0.00 0 0 667 607 520 460 373 564 417 104 82 500 320 1 1 20774684 124 -74.88 0.48 12 0.05 -8.00 1259.00 989 20250204 -39.43 354 20240527 69.21 989 -39.43 20250204 387 54.78 20250407 989 -39.43 20250204 354 69.21 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N
11 20250411 150949 57 100.00 KONEX N N N N N 600 51 2 9.29 4751079 9818 765.83 467 630 467 631 467 549 483.92 0.00 0 0 667 607 520 460 373 564 417 104 82 500 320 1 1 20774684 125 -75.00 0.48 12 0.05 -8.00 1259.00 989 20250204 -39.33 354 20240527 69.49 989 -39.33 20250204 387 55.04 20250407 989 -39.33 20250204 354 69.49 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N
12 20250411 140947 57 100.00 KONEX N N N N N 619 70 2 12.75 853732 1817 141.73 467 630 467 631 467 549 469.86 0.00 0 0 667 607 520 460 373 564 417 104 82 500 320 1 1 20774684 129 -77.38 0.49 12 0.01 -8.00 1259.00 989 20250204 -37.41 354 20240527 74.86 989 -37.41 20250204 387 59.95 20250407 989 -37.41 20250204 354 74.86 20240527 0.00 Y 238170 500 103 억 0 N N 0 N 00 N