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
267080/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
20250414,161012,57,100.00,KONEX,신저가,,N,N,N,N, ,N,935,-164,4,-14.92,117683,110,103.77,1098,1098,935,1263,935,1099,1069.85,0.00,0,0,1275,1187,1102,1014,929,1144,971,59,164,500,650,1,1,11871408,111,-0.63,10.27,12,0.00,-1474.00,91.00,4000,20240404,-76.62,935,20250414,0.00,2395,-60.96,20250103,935,0.00,20250414,4000,-76.62,20240415,935,0.00,20250414,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250414,151021,57,100.00,KONEX,,,N,N,N,N, ,N,1098,-1,5,-0.09,99918,91,85.85,1098,1098,1098,1263,935,1099,1098.00,0.00,0,0,1275,1187,1102,1014,929,1144,971,59,164,500,650,1,1,11871408,130,-0.74,12.07,12,0.00,-1474.00,91.00,4000,20240404,-72.55,949,20250409,15.70,2395,-54.15,20250103,949,15.70,20250409,4000,-72.55,20240415,949,15.70,20250409,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250414,141020,57,100.00,KONEX,,,N,N,N,N, ,N,1098,-1,5,-0.09,99918,91,85.85,1098,1098,1098,1263,935,1099,1098.00,0.00,0,0,1275,1187,1102,1014,929,1144,971,59,164,500,650,1,1,11871408,130,-0.74,12.07,12,0.00,-1474.00,91.00,4000,20240404,-72.55,949,20250409,15.70,2395,-54.15,20250103,949,15.70,20250409,4000,-72.55,20240415,949,15.70,20250409,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250414,131018,57,100.00,KONEX,,,N,N,N,N, ,N,1098,-1,5,-0.09,99918,91,85.85,1098,1098,1098,1263,935,1099,1098.00,0.00,0,0,1275,1187,1102,1014,929,1144,971,59,164,500,650,1,1,11871408,130,-0.74,12.07,12,0.00,-1474.00,91.00,4000,20240404,-72.55,949,20250409,15.70,2395,-54.15,20250103,949,15.70,20250409,4000,-72.55,20240415,949,15.70,20250409,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250414,121021,57,100.00,KONEX,,,N,N,N,N, ,N,1098,-1,5,-0.09,99918,91,85.85,1098,1098,1098,1263,935,1099,1098.00,0.00,0,0,1275,1187,1102,1014,929,1144,971,59,164,500,650,1,1,11871408,130,-0.74,12.07,12,0.00,-1474.00,91.00,4000,20240404,-72.55,949,20250409,15.70,2395,-54.15,20250103,949,15.70,20250409,4000,-72.55,20240415,949,15.70,20250409,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250414,111015,57,100.00,KONEX,,,N,N,N,N, ,N,1098,-1,5,-0.09,99918,91,85.85,1098,1098,1098,1263,935,1099,1098.00,0.00,0,0,1275,1187,1102,1014,929,1144,971,59,164,500,650,1,1,11871408,130,-0.74,12.07,12,0.00,-1474.00,91.00,4000,20240404,-72.55,949,20250409,15.70,2395,-54.15,20250103,949,15.70,20250409,4000,-72.55,20240415,949,15.70,20250409,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250414,101018,57,100.00,KONEX,,,N,N,N,N, ,N,1098,-1,5,-0.09,99918,91,85.85,1098,1098,1098,1263,935,1099,1098.00,0.00,0,0,1275,1187,1102,1014,929,1144,971,59,164,500,650,1,1,11871408,130,-0.74,12.07,12,0.00,-1474.00,91.00,4000,20240404,-72.55,949,20250409,15.70,2395,-54.15,20250103,949,15.70,20250409,4000,-72.55,20240415,949,15.70,20250409,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250414,091018,57,100.00,KONEX,,,N,N,N,N, ,N,1098,-1,5,-0.09,98820,90,84.91,1098,1098,1098,1263,935,1099,1098.00,0.00,0,0,1275,1187,1102,1014,929,1144,971,59,164,500,650,1,1,11871408,130,-0.74,12.07,12,0.00,-1474.00,91.00,4000,20240404,-72.55,949,20250409,15.70,2395,-54.15,20250103,949,15.70,20250409,4000,-72.55,20240415,949,15.70,20250409,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250411,161008,57,100.00,KONEX,,,N,N,N,N, ,N,1099,-97,5,-8.11,115472,106,189.29,1190,1190,1017,1375,1017,1196,1089.36,0.00,0,0,1316,1256,1137,1077,958,1196,1017,59,179,500,710,1,1,11871408,130,-0.75,12.08,12,0.00,-1474.00,91.00,4000,20240404,-72.53,949,20250409,15.81,2395,-54.11,20250103,949,15.81,20250409,4000,-72.53,20240415,949,15.81,20250409,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250411,151017,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-96,5,-8.03,64918,60,107.14,1190,1190,1017,1375,1017,1196,1081.97,0.00,0,0,1316,1256,1137,1077,958,1196,1017,59,179,500,710,1,1,11871408,131,-0.75,12.09,12,0.00,-1474.00,91.00,4000,20240404,-72.50,949,20250409,15.91,2395,-54.07,20250103,949,15.91,20250409,4000,-72.50,20240415,949,15.91,20250409,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N
20250411,141015,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-96,5,-8.03,64918,60,107.14,1190,1190,1017,1375,1017,1196,1081.97,0.00,0,0,1316,1256,1137,1077,958,1196,1017,59,179,500,710,1,1,11871408,131,-0.75,12.09,12,0.00,-1474.00,91.00,4000,20240404,-72.50,949,20250409,15.91,2395,-54.07,20250103,949,15.91,20250409,4000,-72.50,20240415,949,15.91,20250409,0.00,Y,267080,500,59 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 161012 57 100.00 KONEX 신저가 N N N N N 935 -164 4 -14.92 117683 110 103.77 1098 1098 935 1263 935 1099 1069.85 0.00 0 0 1275 1187 1102 1014 929 1144 971 59 164 500 650 1 1 11871408 111 -0.63 10.27 12 0.00 -1474.00 91.00 4000 20240404 -76.62 935 20250414 0.00 2395 -60.96 20250103 935 0.00 20250414 4000 -76.62 20240415 935 0.00 20250414 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
3 20250414 151021 57 100.00 KONEX N N N N N 1098 -1 5 -0.09 99918 91 85.85 1098 1098 1098 1263 935 1099 1098.00 0.00 0 0 1275 1187 1102 1014 929 1144 971 59 164 500 650 1 1 11871408 130 -0.74 12.07 12 0.00 -1474.00 91.00 4000 20240404 -72.55 949 20250409 15.70 2395 -54.15 20250103 949 15.70 20250409 4000 -72.55 20240415 949 15.70 20250409 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
4 20250414 141020 57 100.00 KONEX N N N N N 1098 -1 5 -0.09 99918 91 85.85 1098 1098 1098 1263 935 1099 1098.00 0.00 0 0 1275 1187 1102 1014 929 1144 971 59 164 500 650 1 1 11871408 130 -0.74 12.07 12 0.00 -1474.00 91.00 4000 20240404 -72.55 949 20250409 15.70 2395 -54.15 20250103 949 15.70 20250409 4000 -72.55 20240415 949 15.70 20250409 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
5 20250414 131018 57 100.00 KONEX N N N N N 1098 -1 5 -0.09 99918 91 85.85 1098 1098 1098 1263 935 1099 1098.00 0.00 0 0 1275 1187 1102 1014 929 1144 971 59 164 500 650 1 1 11871408 130 -0.74 12.07 12 0.00 -1474.00 91.00 4000 20240404 -72.55 949 20250409 15.70 2395 -54.15 20250103 949 15.70 20250409 4000 -72.55 20240415 949 15.70 20250409 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
6 20250414 121021 57 100.00 KONEX N N N N N 1098 -1 5 -0.09 99918 91 85.85 1098 1098 1098 1263 935 1099 1098.00 0.00 0 0 1275 1187 1102 1014 929 1144 971 59 164 500 650 1 1 11871408 130 -0.74 12.07 12 0.00 -1474.00 91.00 4000 20240404 -72.55 949 20250409 15.70 2395 -54.15 20250103 949 15.70 20250409 4000 -72.55 20240415 949 15.70 20250409 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
7 20250414 111015 57 100.00 KONEX N N N N N 1098 -1 5 -0.09 99918 91 85.85 1098 1098 1098 1263 935 1099 1098.00 0.00 0 0 1275 1187 1102 1014 929 1144 971 59 164 500 650 1 1 11871408 130 -0.74 12.07 12 0.00 -1474.00 91.00 4000 20240404 -72.55 949 20250409 15.70 2395 -54.15 20250103 949 15.70 20250409 4000 -72.55 20240415 949 15.70 20250409 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
8 20250414 101018 57 100.00 KONEX N N N N N 1098 -1 5 -0.09 99918 91 85.85 1098 1098 1098 1263 935 1099 1098.00 0.00 0 0 1275 1187 1102 1014 929 1144 971 59 164 500 650 1 1 11871408 130 -0.74 12.07 12 0.00 -1474.00 91.00 4000 20240404 -72.55 949 20250409 15.70 2395 -54.15 20250103 949 15.70 20250409 4000 -72.55 20240415 949 15.70 20250409 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
9 20250414 091018 57 100.00 KONEX N N N N N 1098 -1 5 -0.09 98820 90 84.91 1098 1098 1098 1263 935 1099 1098.00 0.00 0 0 1275 1187 1102 1014 929 1144 971 59 164 500 650 1 1 11871408 130 -0.74 12.07 12 0.00 -1474.00 91.00 4000 20240404 -72.55 949 20250409 15.70 2395 -54.15 20250103 949 15.70 20250409 4000 -72.55 20240415 949 15.70 20250409 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
10 20250411 161008 57 100.00 KONEX N N N N N 1099 -97 5 -8.11 115472 106 189.29 1190 1190 1017 1375 1017 1196 1089.36 0.00 0 0 1316 1256 1137 1077 958 1196 1017 59 179 500 710 1 1 11871408 130 -0.75 12.08 12 0.00 -1474.00 91.00 4000 20240404 -72.53 949 20250409 15.81 2395 -54.11 20250103 949 15.81 20250409 4000 -72.53 20240415 949 15.81 20250409 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
11 20250411 151017 57 100.00 KONEX N N N N N 1100 -96 5 -8.03 64918 60 107.14 1190 1190 1017 1375 1017 1196 1081.97 0.00 0 0 1316 1256 1137 1077 958 1196 1017 59 179 500 710 1 1 11871408 131 -0.75 12.09 12 0.00 -1474.00 91.00 4000 20240404 -72.50 949 20250409 15.91 2395 -54.07 20250103 949 15.91 20250409 4000 -72.50 20240415 949 15.91 20250409 0.00 Y 267080 500 59 억 0 N N 0 N 00 N
12 20250411 141015 57 100.00 KONEX N N N N N 1100 -96 5 -8.03 64918 60 107.14 1190 1190 1017 1375 1017 1196 1081.97 0.00 0 0 1316 1256 1137 1077 958 1196 1017 59 179 500 710 1 1 11871408 131 -0.75 12.09 12 0.00 -1474.00 91.00 4000 20240404 -72.50 949 20250409 15.91 2395 -54.07 20250103 949 15.91 20250409 4000 -72.50 20240415 949 15.91 20250409 0.00 Y 267080 500 59 억 0 N N 0 N 00 N