ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
103660/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
20250404,160710,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-179,4,-14.93,155220,152,292.31,1200,1200,1020,1378,1020,1199,1021.18,0.00,0,0,1452,1325,1173,1046,894,1249,970,30,179,500,710,1,1,6017471,61,-20.00,7.91,12,0.00,-51.00,129.00,3985,20240522,-74.40,431,20241015,136.66,1599,-36.21,20250116,900,13.33,20250102,2790,-63.44,20240830,431,136.66,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250404,150717,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-179,4,-14.93,155220,152,292.31,1200,1200,1020,1378,1020,1199,1021.18,0.00,0,0,1452,1325,1173,1046,894,1249,970,30,179,500,710,1,1,6017471,61,-20.00,7.91,12,0.00,-51.00,129.00,3985,20240522,-74.40,431,20241015,136.66,1599,-36.21,20250116,900,13.33,20250102,2790,-63.44,20240830,431,136.66,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250404,140719,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-179,4,-14.93,155220,152,292.31,1200,1200,1020,1378,1020,1199,1021.18,0.00,0,0,1452,1325,1173,1046,894,1249,970,30,179,500,710,1,1,6017471,61,-20.00,7.91,12,0.00,-51.00,129.00,3985,20240522,-74.40,431,20241015,136.66,1599,-36.21,20250116,900,13.33,20250102,2790,-63.44,20240830,431,136.66,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250404,130718,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-179,4,-14.93,155220,152,292.31,1200,1200,1020,1378,1020,1199,1021.18,0.00,0,0,1452,1325,1173,1046,894,1249,970,30,179,500,710,1,1,6017471,61,-20.00,7.91,12,0.00,-51.00,129.00,3985,20240522,-74.40,431,20241015,136.66,1599,-36.21,20250116,900,13.33,20250102,2790,-63.44,20240830,431,136.66,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250404,120712,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-179,4,-14.93,155220,152,292.31,1200,1200,1020,1378,1020,1199,1021.18,0.00,0,0,1452,1325,1173,1046,894,1249,970,30,179,500,710,1,1,6017471,61,-20.00,7.91,12,0.00,-51.00,129.00,3985,20240522,-74.40,431,20241015,136.66,1599,-36.21,20250116,900,13.33,20250102,2790,-63.44,20240830,431,136.66,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250404,110715,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-179,4,-14.93,155220,152,292.31,1200,1200,1020,1378,1020,1199,1021.18,0.00,0,0,1452,1325,1173,1046,894,1249,970,30,179,500,710,1,1,6017471,61,-20.00,7.91,12,0.00,-51.00,129.00,3985,20240522,-74.40,431,20241015,136.66,1599,-36.21,20250116,900,13.33,20250102,2790,-63.44,20240830,431,136.66,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250404,100715,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-179,4,-14.93,155220,152,292.31,1200,1200,1020,1378,1020,1199,1021.18,0.00,0,0,1452,1325,1173,1046,894,1249,970,30,179,500,710,1,1,6017471,61,-20.00,7.91,12,0.00,-51.00,129.00,3985,20240522,-74.40,431,20241015,136.66,1599,-36.21,20250116,900,13.33,20250102,2790,-63.44,20240830,431,136.66,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250404,090718,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-179,4,-14.93,13440,13,25.00,1200,1200,1020,1378,1020,1199,1033.85,0.00,0,0,1452,1325,1173,1046,894,1249,970,30,179,500,710,1,1,6017471,61,-20.00,7.91,12,0.00,-51.00,129.00,3985,20240522,-74.40,431,20241015,136.66,1599,-36.21,20250116,900,13.33,20250102,2790,-63.44,20240830,431,136.66,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250403,160704,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-1,5,-0.08,59919,52,2600.00,1300,1300,1021,1380,1020,1200,1152.29,0.00,0,0,1200,1199,1199,1198,1198,1200,1199,30,180,500,720,1,1,6017471,72,-23.51,9.29,12,0.00,-51.00,129.00,3985,20240522,-69.91,431,20241015,178.19,1599,-25.02,20250116,900,33.22,20250102,2790,-57.03,20240830,431,178.19,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250403,150709,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-1,5,-0.08,59919,52,2600.00,1300,1300,1021,1380,1020,1200,1152.29,0.00,0,0,1200,1199,1199,1198,1198,1200,1199,30,180,500,720,1,1,6017471,72,-23.51,9.29,12,0.00,-51.00,129.00,3985,20240522,-69.91,431,20241015,178.19,1599,-25.02,20250116,900,33.22,20250102,2790,-57.03,20240830,431,178.19,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250403,140709,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-1,5,-0.08,59919,52,2600.00,1300,1300,1021,1380,1020,1200,1152.29,0.00,0,0,1200,1199,1199,1198,1198,1200,1199,30,180,500,720,1,1,6017471,72,-23.51,9.29,12,0.00,-51.00,129.00,3985,20240522,-69.91,431,20241015,178.19,1599,-25.02,20250116,900,33.22,20250102,2790,-57.03,20240830,431,178.19,20241015,0.00,Y,103660,500,30 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 20250404 160710 57 100.00 KONEX N N N N N 1020 -179 4 -14.93 155220 152 292.31 1200 1200 1020 1378 1020 1199 1021.18 0.00 0 0 1452 1325 1173 1046 894 1249 970 30 179 500 710 1 1 6017471 61 -20.00 7.91 12 0.00 -51.00 129.00 3985 20240522 -74.40 431 20241015 136.66 1599 -36.21 20250116 900 13.33 20250102 2790 -63.44 20240830 431 136.66 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
3 20250404 150717 57 100.00 KONEX N N N N N 1020 -179 4 -14.93 155220 152 292.31 1200 1200 1020 1378 1020 1199 1021.18 0.00 0 0 1452 1325 1173 1046 894 1249 970 30 179 500 710 1 1 6017471 61 -20.00 7.91 12 0.00 -51.00 129.00 3985 20240522 -74.40 431 20241015 136.66 1599 -36.21 20250116 900 13.33 20250102 2790 -63.44 20240830 431 136.66 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
4 20250404 140719 57 100.00 KONEX N N N N N 1020 -179 4 -14.93 155220 152 292.31 1200 1200 1020 1378 1020 1199 1021.18 0.00 0 0 1452 1325 1173 1046 894 1249 970 30 179 500 710 1 1 6017471 61 -20.00 7.91 12 0.00 -51.00 129.00 3985 20240522 -74.40 431 20241015 136.66 1599 -36.21 20250116 900 13.33 20250102 2790 -63.44 20240830 431 136.66 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
5 20250404 130718 57 100.00 KONEX N N N N N 1020 -179 4 -14.93 155220 152 292.31 1200 1200 1020 1378 1020 1199 1021.18 0.00 0 0 1452 1325 1173 1046 894 1249 970 30 179 500 710 1 1 6017471 61 -20.00 7.91 12 0.00 -51.00 129.00 3985 20240522 -74.40 431 20241015 136.66 1599 -36.21 20250116 900 13.33 20250102 2790 -63.44 20240830 431 136.66 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
6 20250404 120712 57 100.00 KONEX N N N N N 1020 -179 4 -14.93 155220 152 292.31 1200 1200 1020 1378 1020 1199 1021.18 0.00 0 0 1452 1325 1173 1046 894 1249 970 30 179 500 710 1 1 6017471 61 -20.00 7.91 12 0.00 -51.00 129.00 3985 20240522 -74.40 431 20241015 136.66 1599 -36.21 20250116 900 13.33 20250102 2790 -63.44 20240830 431 136.66 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
7 20250404 110715 57 100.00 KONEX N N N N N 1020 -179 4 -14.93 155220 152 292.31 1200 1200 1020 1378 1020 1199 1021.18 0.00 0 0 1452 1325 1173 1046 894 1249 970 30 179 500 710 1 1 6017471 61 -20.00 7.91 12 0.00 -51.00 129.00 3985 20240522 -74.40 431 20241015 136.66 1599 -36.21 20250116 900 13.33 20250102 2790 -63.44 20240830 431 136.66 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
8 20250404 100715 57 100.00 KONEX N N N N N 1020 -179 4 -14.93 155220 152 292.31 1200 1200 1020 1378 1020 1199 1021.18 0.00 0 0 1452 1325 1173 1046 894 1249 970 30 179 500 710 1 1 6017471 61 -20.00 7.91 12 0.00 -51.00 129.00 3985 20240522 -74.40 431 20241015 136.66 1599 -36.21 20250116 900 13.33 20250102 2790 -63.44 20240830 431 136.66 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
9 20250404 090718 57 100.00 KONEX N N N N N 1020 -179 4 -14.93 13440 13 25.00 1200 1200 1020 1378 1020 1199 1033.85 0.00 0 0 1452 1325 1173 1046 894 1249 970 30 179 500 710 1 1 6017471 61 -20.00 7.91 12 0.00 -51.00 129.00 3985 20240522 -74.40 431 20241015 136.66 1599 -36.21 20250116 900 13.33 20250102 2790 -63.44 20240830 431 136.66 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
10 20250403 160704 57 100.00 KONEX N N N N N 1199 -1 5 -0.08 59919 52 2600.00 1300 1300 1021 1380 1020 1200 1152.29 0.00 0 0 1200 1199 1199 1198 1198 1200 1199 30 180 500 720 1 1 6017471 72 -23.51 9.29 12 0.00 -51.00 129.00 3985 20240522 -69.91 431 20241015 178.19 1599 -25.02 20250116 900 33.22 20250102 2790 -57.03 20240830 431 178.19 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
11 20250403 150709 57 100.00 KONEX N N N N N 1199 -1 5 -0.08 59919 52 2600.00 1300 1300 1021 1380 1020 1200 1152.29 0.00 0 0 1200 1199 1199 1198 1198 1200 1199 30 180 500 720 1 1 6017471 72 -23.51 9.29 12 0.00 -51.00 129.00 3985 20240522 -69.91 431 20241015 178.19 1599 -25.02 20250116 900 33.22 20250102 2790 -57.03 20240830 431 178.19 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
12 20250403 140709 57 100.00 KONEX N N N N N 1199 -1 5 -0.08 59919 52 2600.00 1300 1300 1021 1380 1020 1200 1152.29 0.00 0 0 1200 1199 1199 1198 1198 1200 1199 30 180 500 720 1 1 6017471 72 -23.51 9.29 12 0.00 -51.00 129.00 3985 20240522 -69.91 431 20241015 178.19 1599 -25.02 20250116 900 33.22 20250102 2790 -57.03 20240830 431 178.19 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N