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
299480/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
20250414,161042,57,100.00,KONEX,,,N,N,N,N, ,N,694,-6,5,-0.86,23994,33,157.14,790,790,600,805,595,700,727.09,0.00,0,0,833,766,733,666,633,750,650,11,105,100,420,1,1,11100743,77,-22.39,1.70,12,0.00,-31.00,409.00,897,20250305,-22.63,210,20240703,230.48,897,-22.63,20250305,288,140.97,20250120,897,-22.63,20250305,210,230.48,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250414,151051,57,100.00,KONEX,,,N,N,N,N, ,N,710,10,2,1.43,23300,32,152.38,790,790,600,805,595,700,728.12,0.00,0,0,833,766,733,666,633,750,650,11,105,100,420,1,1,11100743,79,-22.90,1.74,12,0.00,-31.00,409.00,897,20250305,-20.85,210,20240703,238.10,897,-20.85,20250305,288,146.53,20250120,897,-20.85,20250305,210,238.10,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250414,141050,57,100.00,KONEX,,,N,N,N,N, ,N,710,10,2,1.43,23300,32,152.38,790,790,600,805,595,700,728.12,0.00,0,0,833,766,733,666,633,750,650,11,105,100,420,1,1,11100743,79,-22.90,1.74,12,0.00,-31.00,409.00,897,20250305,-20.85,210,20240703,238.10,897,-20.85,20250305,288,146.53,20250120,897,-20.85,20250305,210,238.10,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250414,131048,57,100.00,KONEX,,,N,N,N,N, ,N,710,10,2,1.43,23300,32,152.38,790,790,600,805,595,700,728.12,0.00,0,0,833,766,733,666,633,750,650,11,105,100,420,1,1,11100743,79,-22.90,1.74,12,0.00,-31.00,409.00,897,20250305,-20.85,210,20240703,238.10,897,-20.85,20250305,288,146.53,20250120,897,-20.85,20250305,210,238.10,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250414,121051,57,100.00,KONEX,,,N,N,N,N, ,N,710,10,2,1.43,23300,32,152.38,790,790,600,805,595,700,728.12,0.00,0,0,833,766,733,666,633,750,650,11,105,100,420,1,1,11100743,79,-22.90,1.74,12,0.00,-31.00,409.00,897,20250305,-20.85,210,20240703,238.10,897,-20.85,20250305,288,146.53,20250120,897,-20.85,20250305,210,238.10,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250414,111045,57,100.00,KONEX,,,N,N,N,N, ,N,710,10,2,1.43,23300,32,152.38,790,790,600,805,595,700,728.12,0.00,0,0,833,766,733,666,633,750,650,11,105,100,420,1,1,11100743,79,-22.90,1.74,12,0.00,-31.00,409.00,897,20250305,-20.85,210,20240703,238.10,897,-20.85,20250305,288,146.53,20250120,897,-20.85,20250305,210,238.10,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250414,101047,57,100.00,KONEX,,,N,N,N,N, ,N,710,10,2,1.43,23300,32,152.38,790,790,600,805,595,700,728.12,0.00,0,0,833,766,733,666,633,750,650,11,105,100,420,1,1,11100743,79,-22.90,1.74,12,0.00,-31.00,409.00,897,20250305,-20.85,210,20240703,238.10,897,-20.85,20250305,288,146.53,20250120,897,-20.85,20250305,210,238.10,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250414,091048,57,100.00,KONEX,,,N,N,N,N, ,N,790,90,2,12.86,16590,21,100.00,790,790,790,805,595,700,790.00,0.00,0,0,833,766,733,666,633,750,650,11,105,100,420,1,1,11100743,88,-25.48,1.93,12,0.00,-31.00,409.00,897,20250305,-11.93,210,20240703,276.19,897,-11.93,20250305,288,174.31,20250120,897,-11.93,20250305,210,276.19,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250411,161037,57,100.00,KONEX,,,N,N,N,N, ,N,700,1,2,0.14,15800,21,67.74,800,800,700,803,595,699,752.38,0.00,0,0,798,748,649,599,500,773,624,11,104,100,410,1,1,11100743,78,-22.58,1.71,12,0.00,-31.00,409.00,897,20250305,-21.96,210,20240703,233.33,897,-21.96,20250305,288,143.06,20250120,897,-21.96,20250305,210,233.33,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250411,151046,57,100.00,KONEX,,,N,N,N,N, ,N,700,1,2,0.14,15800,21,67.74,800,800,700,803,595,699,752.38,0.00,0,0,798,748,649,599,500,773,624,11,104,100,410,1,1,11100743,78,-22.58,1.71,12,0.00,-31.00,409.00,897,20250305,-21.96,210,20240703,233.33,897,-21.96,20250305,288,143.06,20250120,897,-21.96,20250305,210,233.33,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250411,141044,57,100.00,KONEX,,,N,N,N,N, ,N,700,1,2,0.14,15800,21,67.74,800,800,700,803,595,699,752.38,0.00,0,0,798,748,649,599,500,773,624,11,104,100,410,1,1,11100743,78,-22.58,1.71,12,0.00,-31.00,409.00,897,20250305,-21.96,210,20240703,233.33,897,-21.96,20250305,288,143.06,20250120,897,-21.96,20250305,210,233.33,20240703,0.00,Y,299480,100,11 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 161042 57 100.00 KONEX N N N N N 694 -6 5 -0.86 23994 33 157.14 790 790 600 805 595 700 727.09 0.00 0 0 833 766 733 666 633 750 650 11 105 100 420 1 1 11100743 77 -22.39 1.70 12 0.00 -31.00 409.00 897 20250305 -22.63 210 20240703 230.48 897 -22.63 20250305 288 140.97 20250120 897 -22.63 20250305 210 230.48 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
3 20250414 151051 57 100.00 KONEX N N N N N 710 10 2 1.43 23300 32 152.38 790 790 600 805 595 700 728.12 0.00 0 0 833 766 733 666 633 750 650 11 105 100 420 1 1 11100743 79 -22.90 1.74 12 0.00 -31.00 409.00 897 20250305 -20.85 210 20240703 238.10 897 -20.85 20250305 288 146.53 20250120 897 -20.85 20250305 210 238.10 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
4 20250414 141050 57 100.00 KONEX N N N N N 710 10 2 1.43 23300 32 152.38 790 790 600 805 595 700 728.12 0.00 0 0 833 766 733 666 633 750 650 11 105 100 420 1 1 11100743 79 -22.90 1.74 12 0.00 -31.00 409.00 897 20250305 -20.85 210 20240703 238.10 897 -20.85 20250305 288 146.53 20250120 897 -20.85 20250305 210 238.10 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
5 20250414 131048 57 100.00 KONEX N N N N N 710 10 2 1.43 23300 32 152.38 790 790 600 805 595 700 728.12 0.00 0 0 833 766 733 666 633 750 650 11 105 100 420 1 1 11100743 79 -22.90 1.74 12 0.00 -31.00 409.00 897 20250305 -20.85 210 20240703 238.10 897 -20.85 20250305 288 146.53 20250120 897 -20.85 20250305 210 238.10 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
6 20250414 121051 57 100.00 KONEX N N N N N 710 10 2 1.43 23300 32 152.38 790 790 600 805 595 700 728.12 0.00 0 0 833 766 733 666 633 750 650 11 105 100 420 1 1 11100743 79 -22.90 1.74 12 0.00 -31.00 409.00 897 20250305 -20.85 210 20240703 238.10 897 -20.85 20250305 288 146.53 20250120 897 -20.85 20250305 210 238.10 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
7 20250414 111045 57 100.00 KONEX N N N N N 710 10 2 1.43 23300 32 152.38 790 790 600 805 595 700 728.12 0.00 0 0 833 766 733 666 633 750 650 11 105 100 420 1 1 11100743 79 -22.90 1.74 12 0.00 -31.00 409.00 897 20250305 -20.85 210 20240703 238.10 897 -20.85 20250305 288 146.53 20250120 897 -20.85 20250305 210 238.10 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
8 20250414 101047 57 100.00 KONEX N N N N N 710 10 2 1.43 23300 32 152.38 790 790 600 805 595 700 728.12 0.00 0 0 833 766 733 666 633 750 650 11 105 100 420 1 1 11100743 79 -22.90 1.74 12 0.00 -31.00 409.00 897 20250305 -20.85 210 20240703 238.10 897 -20.85 20250305 288 146.53 20250120 897 -20.85 20250305 210 238.10 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
9 20250414 091048 57 100.00 KONEX N N N N N 790 90 2 12.86 16590 21 100.00 790 790 790 805 595 700 790.00 0.00 0 0 833 766 733 666 633 750 650 11 105 100 420 1 1 11100743 88 -25.48 1.93 12 0.00 -31.00 409.00 897 20250305 -11.93 210 20240703 276.19 897 -11.93 20250305 288 174.31 20250120 897 -11.93 20250305 210 276.19 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
10 20250411 161037 57 100.00 KONEX N N N N N 700 1 2 0.14 15800 21 67.74 800 800 700 803 595 699 752.38 0.00 0 0 798 748 649 599 500 773 624 11 104 100 410 1 1 11100743 78 -22.58 1.71 12 0.00 -31.00 409.00 897 20250305 -21.96 210 20240703 233.33 897 -21.96 20250305 288 143.06 20250120 897 -21.96 20250305 210 233.33 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
11 20250411 151046 57 100.00 KONEX N N N N N 700 1 2 0.14 15800 21 67.74 800 800 700 803 595 699 752.38 0.00 0 0 798 748 649 599 500 773 624 11 104 100 410 1 1 11100743 78 -22.58 1.71 12 0.00 -31.00 409.00 897 20250305 -21.96 210 20240703 233.33 897 -21.96 20250305 288 143.06 20250120 897 -21.96 20250305 210 233.33 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
12 20250411 141044 57 100.00 KONEX N N N N N 700 1 2 0.14 15800 21 67.74 800 800 700 803 595 699 752.38 0.00 0 0 798 748 649 599 500 773 624 11 104 100 410 1 1 11100743 78 -22.58 1.71 12 0.00 -31.00 409.00 897 20250305 -21.96 210 20240703 233.33 897 -21.96 20250305 288 143.06 20250120 897 -21.96 20250305 210 233.33 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N