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
114920/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
20250404,160724,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-10,5,-0.33,359990,141,1175.00,2550,2990,2550,3450,2550,3000,2553.12,0.00,0,0,3686,3342,2861,2517,2036,3102,2277,17,450,500,1800,5,1,3469500,104,1.29,0.32,12,0.00,2319.00,9389.00,3525,20240513,-15.18,1643,20240411,81.98,3270,-8.56,20250214,2015,48.39,20250207,3525,-15.18,20240513,1643,81.98,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250404,150732,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-10,5,-0.33,359990,141,1175.00,2550,2990,2550,3450,2550,3000,2553.12,0.00,0,0,3686,3342,2861,2517,2036,3102,2277,17,450,500,1800,5,1,3469500,104,1.29,0.32,12,0.00,2319.00,9389.00,3525,20240513,-15.18,1643,20240411,81.98,3270,-8.56,20250214,2015,48.39,20250207,3525,-15.18,20240513,1643,81.98,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250404,140733,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3686,3342,2861,2517,2036,3102,2277,17,450,500,1800,5,1,3469500,104,1.29,0.32,12,0.00,2319.00,9389.00,3525,20240513,-14.89,1643,20240411,82.59,3270,-8.26,20250214,2015,48.88,20250207,3525,-14.89,20240513,1643,82.59,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250404,130732,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3686,3342,2861,2517,2036,3102,2277,17,450,500,1800,5,1,3469500,104,1.29,0.32,12,0.00,2319.00,9389.00,3525,20240513,-14.89,1643,20240411,82.59,3270,-8.26,20250214,2015,48.88,20250207,3525,-14.89,20240513,1643,82.59,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250404,120726,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3686,3342,2861,2517,2036,3102,2277,17,450,500,1800,5,1,3469500,104,1.29,0.32,12,0.00,2319.00,9389.00,3525,20240513,-14.89,1643,20240411,82.59,3270,-8.26,20250214,2015,48.88,20250207,3525,-14.89,20240513,1643,82.59,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250404,110729,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3686,3342,2861,2517,2036,3102,2277,17,450,500,1800,5,1,3469500,104,1.29,0.32,12,0.00,2319.00,9389.00,3525,20240513,-14.89,1643,20240411,82.59,3270,-8.26,20250214,2015,48.88,20250207,3525,-14.89,20240513,1643,82.59,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250404,100730,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3686,3342,2861,2517,2036,3102,2277,17,450,500,1800,5,1,3469500,104,1.29,0.32,12,0.00,2319.00,9389.00,3525,20240513,-14.89,1643,20240411,82.59,3270,-8.26,20250214,2015,48.88,20250207,3525,-14.89,20240513,1643,82.59,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250404,090733,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3686,3342,2861,2517,2036,3102,2277,17,450,500,1800,5,1,3469500,104,1.29,0.32,12,0.00,2319.00,9389.00,3525,20240513,-14.89,1643,20240411,82.59,3270,-8.26,20250214,2015,48.88,20250207,3525,-14.89,20240513,1643,82.59,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250403,160718,57,100.00,KONEX,,,N,N,N,N, ,N,3000,205,2,7.33,30005,12,1200.00,3205,3205,2380,3210,2380,2795,2500.42,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,104,1.29,0.32,12,0.00,2319.00,9389.00,3525,20240513,-14.89,1601,20240322,87.38,3270,-8.26,20250214,2015,48.88,20250207,3525,-14.89,20240513,1643,82.59,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250403,150724,57,100.00,KONEX,,,N,N,N,N, ,N,3000,205,2,7.33,30005,12,1200.00,3205,3205,2380,3210,2380,2795,2500.42,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,104,1.29,0.32,12,0.00,2319.00,9389.00,3525,20240513,-14.89,1601,20240322,87.38,3270,-8.26,20250214,2015,48.88,20250207,3525,-14.89,20240513,1643,82.59,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250403,140723,57,100.00,KONEX,,,N,N,N,N, ,N,3000,205,2,7.33,30005,12,1200.00,3205,3205,2380,3210,2380,2795,2500.42,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,104,1.29,0.32,12,0.00,2319.00,9389.00,3525,20240513,-14.89,1601,20240322,87.38,3270,-8.26,20250214,2015,48.88,20250207,3525,-14.89,20240513,1643,82.59,20240411,0.00,Y,114920,500,17 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 160724 57 100.00 KONEX N N N N N 2990 -10 5 -0.33 359990 141 1175.00 2550 2990 2550 3450 2550 3000 2553.12 0.00 0 0 3686 3342 2861 2517 2036 3102 2277 17 450 500 1800 5 1 3469500 104 1.29 0.32 12 0.00 2319.00 9389.00 3525 20240513 -15.18 1643 20240411 81.98 3270 -8.56 20250214 2015 48.39 20250207 3525 -15.18 20240513 1643 81.98 20240411 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
3 20250404 150732 57 100.00 KONEX N N N N N 2990 -10 5 -0.33 359990 141 1175.00 2550 2990 2550 3450 2550 3000 2553.12 0.00 0 0 3686 3342 2861 2517 2036 3102 2277 17 450 500 1800 5 1 3469500 104 1.29 0.32 12 0.00 2319.00 9389.00 3525 20240513 -15.18 1643 20240411 81.98 3270 -8.56 20250214 2015 48.39 20250207 3525 -15.18 20240513 1643 81.98 20240411 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
4 20250404 140733 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3686 3342 2861 2517 2036 3102 2277 17 450 500 1800 5 1 3469500 104 1.29 0.32 12 0.00 2319.00 9389.00 3525 20240513 -14.89 1643 20240411 82.59 3270 -8.26 20250214 2015 48.88 20250207 3525 -14.89 20240513 1643 82.59 20240411 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
5 20250404 130732 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3686 3342 2861 2517 2036 3102 2277 17 450 500 1800 5 1 3469500 104 1.29 0.32 12 0.00 2319.00 9389.00 3525 20240513 -14.89 1643 20240411 82.59 3270 -8.26 20250214 2015 48.88 20250207 3525 -14.89 20240513 1643 82.59 20240411 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
6 20250404 120726 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3686 3342 2861 2517 2036 3102 2277 17 450 500 1800 5 1 3469500 104 1.29 0.32 12 0.00 2319.00 9389.00 3525 20240513 -14.89 1643 20240411 82.59 3270 -8.26 20250214 2015 48.88 20250207 3525 -14.89 20240513 1643 82.59 20240411 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
7 20250404 110729 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3686 3342 2861 2517 2036 3102 2277 17 450 500 1800 5 1 3469500 104 1.29 0.32 12 0.00 2319.00 9389.00 3525 20240513 -14.89 1643 20240411 82.59 3270 -8.26 20250214 2015 48.88 20250207 3525 -14.89 20240513 1643 82.59 20240411 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
8 20250404 100730 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3686 3342 2861 2517 2036 3102 2277 17 450 500 1800 5 1 3469500 104 1.29 0.32 12 0.00 2319.00 9389.00 3525 20240513 -14.89 1643 20240411 82.59 3270 -8.26 20250214 2015 48.88 20250207 3525 -14.89 20240513 1643 82.59 20240411 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
9 20250404 090733 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3686 3342 2861 2517 2036 3102 2277 17 450 500 1800 5 1 3469500 104 1.29 0.32 12 0.00 2319.00 9389.00 3525 20240513 -14.89 1643 20240411 82.59 3270 -8.26 20250214 2015 48.88 20250207 3525 -14.89 20240513 1643 82.59 20240411 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
10 20250403 160718 57 100.00 KONEX N N N N N 3000 205 2 7.33 30005 12 1200.00 3205 3205 2380 3210 2380 2795 2500.42 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 104 1.29 0.32 12 0.00 2319.00 9389.00 3525 20240513 -14.89 1601 20240322 87.38 3270 -8.26 20250214 2015 48.88 20250207 3525 -14.89 20240513 1643 82.59 20240411 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
11 20250403 150724 57 100.00 KONEX N N N N N 3000 205 2 7.33 30005 12 1200.00 3205 3205 2380 3210 2380 2795 2500.42 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 104 1.29 0.32 12 0.00 2319.00 9389.00 3525 20240513 -14.89 1601 20240322 87.38 3270 -8.26 20250214 2015 48.88 20250207 3525 -14.89 20240513 1643 82.59 20240411 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
12 20250403 140723 57 100.00 KONEX N N N N N 3000 205 2 7.33 30005 12 1200.00 3205 3205 2380 3210 2380 2795 2500.42 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1670 5 1 3469500 104 1.29 0.32 12 0.00 2319.00 9389.00 3525 20240513 -14.89 1601 20240322 87.38 3270 -8.26 20250214 2015 48.88 20250207 3525 -14.89 20240513 1643 82.59 20240411 0.00 Y 114920 500 17 억 0 N N 0 N 00 N