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
251280/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
20250414,160956,57,100.00,KONEX,,,N,N,N,N, ,N,6250,-60,5,-0.95,30980,5,1.98,6400,6400,6040,7250,5370,6310,6196.00,0.00,0,0,6670,6490,6270,6090,5870,6380,5980,16,940,500,4030,10,1,3114678,195,-32.05,21.33,12,0.00,-195.00,293.00,9200,20240920,-32.07,3500,20240405,78.57,8910,-29.85,20250203,5800,7.76,20250227,9200,-32.07,20240920,3815,63.83,20240415,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N
20250414,151005,57,100.00,KONEX,,,N,N,N,N, ,N,6250,-60,5,-0.95,30980,5,1.98,6400,6400,6040,7250,5370,6310,6196.00,0.00,0,0,6670,6490,6270,6090,5870,6380,5980,16,940,500,4030,10,1,3114678,195,-32.05,21.33,12,0.00,-195.00,293.00,9200,20240920,-32.07,3500,20240405,78.57,8910,-29.85,20250203,5800,7.76,20250227,9200,-32.07,20240920,3815,63.83,20240415,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N
20250414,141004,57,100.00,KONEX,,,N,N,N,N, ,N,6250,-60,5,-0.95,30980,5,1.98,6400,6400,6040,7250,5370,6310,6196.00,0.00,0,0,6670,6490,6270,6090,5870,6380,5980,16,940,500,4030,10,1,3114678,195,-32.05,21.33,12,0.00,-195.00,293.00,9200,20240920,-32.07,3500,20240405,78.57,8910,-29.85,20250203,5800,7.76,20250227,9200,-32.07,20240920,3815,63.83,20240415,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N
20250414,131002,57,100.00,KONEX,,,N,N,N,N, ,N,6250,-60,5,-0.95,30980,5,1.98,6400,6400,6040,7250,5370,6310,6196.00,0.00,0,0,6670,6490,6270,6090,5870,6380,5980,16,940,500,4030,10,1,3114678,195,-32.05,21.33,12,0.00,-195.00,293.00,9200,20240920,-32.07,3500,20240405,78.57,8910,-29.85,20250203,5800,7.76,20250227,9200,-32.07,20240920,3815,63.83,20240415,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N
20250414,121004,57,100.00,KONEX,,,N,N,N,N, ,N,6250,-60,5,-0.95,30980,5,1.98,6400,6400,6040,7250,5370,6310,6196.00,0.00,0,0,6670,6490,6270,6090,5870,6380,5980,16,940,500,4030,10,1,3114678,195,-32.05,21.33,12,0.00,-195.00,293.00,9200,20240920,-32.07,3500,20240405,78.57,8910,-29.85,20250203,5800,7.76,20250227,9200,-32.07,20240920,3815,63.83,20240415,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N
20250414,110959,57,100.00,KONEX,,,N,N,N,N, ,N,6400,90,2,1.43,6400,1,0.40,6400,6400,6400,7250,5370,6310,6400.00,0.00,0,0,6670,6490,6270,6090,5870,6380,5980,16,940,500,4030,10,1,3114678,199,-32.82,21.84,12,0.00,-195.00,293.00,9200,20240920,-30.43,3500,20240405,82.86,8910,-28.17,20250203,5800,10.34,20250227,9200,-30.43,20240920,3815,67.76,20240415,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N
20250414,101002,57,100.00,KONEX,,,N,N,N,N, ,N,6400,90,2,1.43,6400,1,0.40,6400,6400,6400,7250,5370,6310,6400.00,0.00,0,0,6670,6490,6270,6090,5870,6380,5980,16,940,500,4030,10,1,3114678,199,-32.82,21.84,12,0.00,-195.00,293.00,9200,20240920,-30.43,3500,20240405,82.86,8910,-28.17,20250203,5800,10.34,20250227,9200,-30.43,20240920,3815,67.76,20240415,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N
20250414,091002,57,100.00,KONEX,,,N,N,N,N, ,N,6310,0,3,0.00,0,0,0.00,0,0,0,7250,5370,6310,0.00,0.00,0,0,6670,6490,6270,6090,5870,6380,5980,16,940,500,4030,10,1,3114678,197,-32.36,21.54,12,0.00,-195.00,293.00,9200,20240920,-31.41,3500,20240405,80.29,8910,-29.18,20250203,5800,8.79,20250227,9200,-31.41,20240920,3815,65.40,20240415,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N
20250411,160952,57,100.00,KONEX,,,N,N,N,N, ,N,6310,-130,5,-2.02,1568770,252,35.59,6450,6450,6050,7400,5480,6440,6225.28,0.00,0,0,6900,6670,6340,6110,5780,6785,6225,16,960,500,4120,10,1,3114678,197,-32.36,21.54,12,0.01,-195.00,293.00,9200,20240920,-31.41,3500,20240405,80.29,8910,-29.18,20250203,5800,8.79,20250227,9200,-31.41,20240920,3760,67.82,20240412,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N
20250411,151001,57,100.00,KONEX,,,N,N,N,N, ,N,6310,-130,5,-2.02,1568770,252,35.59,6450,6450,6050,7400,5480,6440,6225.28,0.00,0,0,6900,6670,6340,6110,5780,6785,6225,16,960,500,4120,10,1,3114678,197,-32.36,21.54,12,0.01,-195.00,293.00,9200,20240920,-31.41,3500,20240405,80.29,8910,-29.18,20250203,5800,8.79,20250227,9200,-31.41,20240920,3760,67.82,20240412,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N
20250411,140959,57,100.00,KONEX,,,N,N,N,N, ,N,6310,-130,5,-2.02,1568770,252,35.59,6450,6450,6050,7400,5480,6440,6225.28,0.00,0,0,6900,6670,6340,6110,5780,6785,6225,16,960,500,4120,10,1,3114678,197,-32.36,21.54,12,0.01,-195.00,293.00,9200,20240920,-31.41,3500,20240405,80.29,8910,-29.18,20250203,5800,8.79,20250227,9200,-31.41,20240920,3760,67.82,20240412,0.00,Y,251280,500,15 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 160956 57 100.00 KONEX N N N N N 6250 -60 5 -0.95 30980 5 1.98 6400 6400 6040 7250 5370 6310 6196.00 0.00 0 0 6670 6490 6270 6090 5870 6380 5980 16 940 500 4030 10 1 3114678 195 -32.05 21.33 12 0.00 -195.00 293.00 9200 20240920 -32.07 3500 20240405 78.57 8910 -29.85 20250203 5800 7.76 20250227 9200 -32.07 20240920 3815 63.83 20240415 0.00 Y 251280 500 15 억 0 N N 0 N 00 N
3 20250414 151005 57 100.00 KONEX N N N N N 6250 -60 5 -0.95 30980 5 1.98 6400 6400 6040 7250 5370 6310 6196.00 0.00 0 0 6670 6490 6270 6090 5870 6380 5980 16 940 500 4030 10 1 3114678 195 -32.05 21.33 12 0.00 -195.00 293.00 9200 20240920 -32.07 3500 20240405 78.57 8910 -29.85 20250203 5800 7.76 20250227 9200 -32.07 20240920 3815 63.83 20240415 0.00 Y 251280 500 15 억 0 N N 0 N 00 N
4 20250414 141004 57 100.00 KONEX N N N N N 6250 -60 5 -0.95 30980 5 1.98 6400 6400 6040 7250 5370 6310 6196.00 0.00 0 0 6670 6490 6270 6090 5870 6380 5980 16 940 500 4030 10 1 3114678 195 -32.05 21.33 12 0.00 -195.00 293.00 9200 20240920 -32.07 3500 20240405 78.57 8910 -29.85 20250203 5800 7.76 20250227 9200 -32.07 20240920 3815 63.83 20240415 0.00 Y 251280 500 15 억 0 N N 0 N 00 N
5 20250414 131002 57 100.00 KONEX N N N N N 6250 -60 5 -0.95 30980 5 1.98 6400 6400 6040 7250 5370 6310 6196.00 0.00 0 0 6670 6490 6270 6090 5870 6380 5980 16 940 500 4030 10 1 3114678 195 -32.05 21.33 12 0.00 -195.00 293.00 9200 20240920 -32.07 3500 20240405 78.57 8910 -29.85 20250203 5800 7.76 20250227 9200 -32.07 20240920 3815 63.83 20240415 0.00 Y 251280 500 15 억 0 N N 0 N 00 N
6 20250414 121004 57 100.00 KONEX N N N N N 6250 -60 5 -0.95 30980 5 1.98 6400 6400 6040 7250 5370 6310 6196.00 0.00 0 0 6670 6490 6270 6090 5870 6380 5980 16 940 500 4030 10 1 3114678 195 -32.05 21.33 12 0.00 -195.00 293.00 9200 20240920 -32.07 3500 20240405 78.57 8910 -29.85 20250203 5800 7.76 20250227 9200 -32.07 20240920 3815 63.83 20240415 0.00 Y 251280 500 15 억 0 N N 0 N 00 N
7 20250414 110959 57 100.00 KONEX N N N N N 6400 90 2 1.43 6400 1 0.40 6400 6400 6400 7250 5370 6310 6400.00 0.00 0 0 6670 6490 6270 6090 5870 6380 5980 16 940 500 4030 10 1 3114678 199 -32.82 21.84 12 0.00 -195.00 293.00 9200 20240920 -30.43 3500 20240405 82.86 8910 -28.17 20250203 5800 10.34 20250227 9200 -30.43 20240920 3815 67.76 20240415 0.00 Y 251280 500 15 억 0 N N 0 N 00 N
8 20250414 101002 57 100.00 KONEX N N N N N 6400 90 2 1.43 6400 1 0.40 6400 6400 6400 7250 5370 6310 6400.00 0.00 0 0 6670 6490 6270 6090 5870 6380 5980 16 940 500 4030 10 1 3114678 199 -32.82 21.84 12 0.00 -195.00 293.00 9200 20240920 -30.43 3500 20240405 82.86 8910 -28.17 20250203 5800 10.34 20250227 9200 -30.43 20240920 3815 67.76 20240415 0.00 Y 251280 500 15 억 0 N N 0 N 00 N
9 20250414 091002 57 100.00 KONEX N N N N N 6310 0 3 0.00 0 0 0.00 0 0 0 7250 5370 6310 0.00 0.00 0 0 6670 6490 6270 6090 5870 6380 5980 16 940 500 4030 10 1 3114678 197 -32.36 21.54 12 0.00 -195.00 293.00 9200 20240920 -31.41 3500 20240405 80.29 8910 -29.18 20250203 5800 8.79 20250227 9200 -31.41 20240920 3815 65.40 20240415 0.00 Y 251280 500 15 억 0 N N 0 N 00 N
10 20250411 160952 57 100.00 KONEX N N N N N 6310 -130 5 -2.02 1568770 252 35.59 6450 6450 6050 7400 5480 6440 6225.28 0.00 0 0 6900 6670 6340 6110 5780 6785 6225 16 960 500 4120 10 1 3114678 197 -32.36 21.54 12 0.01 -195.00 293.00 9200 20240920 -31.41 3500 20240405 80.29 8910 -29.18 20250203 5800 8.79 20250227 9200 -31.41 20240920 3760 67.82 20240412 0.00 Y 251280 500 15 억 0 N N 0 N 00 N
11 20250411 151001 57 100.00 KONEX N N N N N 6310 -130 5 -2.02 1568770 252 35.59 6450 6450 6050 7400 5480 6440 6225.28 0.00 0 0 6900 6670 6340 6110 5780 6785 6225 16 960 500 4120 10 1 3114678 197 -32.36 21.54 12 0.01 -195.00 293.00 9200 20240920 -31.41 3500 20240405 80.29 8910 -29.18 20250203 5800 8.79 20250227 9200 -31.41 20240920 3760 67.82 20240412 0.00 Y 251280 500 15 억 0 N N 0 N 00 N
12 20250411 140959 57 100.00 KONEX N N N N N 6310 -130 5 -2.02 1568770 252 35.59 6450 6450 6050 7400 5480 6440 6225.28 0.00 0 0 6900 6670 6340 6110 5780 6785 6225 16 960 500 4120 10 1 3114678 197 -32.36 21.54 12 0.01 -195.00 293.00 9200 20240920 -31.41 3500 20240405 80.29 8910 -29.18 20250203 5800 8.79 20250227 9200 -31.41 20240920 3760 67.82 20240412 0.00 Y 251280 500 15 억 0 N N 0 N 00 N