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
121060/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
20250404,160731,57,100.00,KONEX,,,N,N,N,N, ,N,799,-8,5,-0.99,799,1,100.00,799,799,799,928,686,807,799.00,0.00,0,0,807,807,807,807,807,807,807,30,121,500,480,1,1,5981670,48,16.31,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.42,585,20241217,36.58,1200,-33.42,20250214,606,31.85,20250115,1200,-33.42,20250214,585,36.58,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250404,150738,57,100.00,KONEX,,,N,N,N,N, ,N,799,-8,5,-0.99,799,1,100.00,799,799,799,928,686,807,799.00,0.00,0,0,807,807,807,807,807,807,807,30,121,500,480,1,1,5981670,48,16.31,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.42,585,20241217,36.58,1200,-33.42,20250214,606,31.85,20250115,1200,-33.42,20250214,585,36.58,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250404,140740,57,100.00,KONEX,,,N,N,N,N, ,N,799,-8,5,-0.99,799,1,100.00,799,799,799,928,686,807,799.00,0.00,0,0,807,807,807,807,807,807,807,30,121,500,480,1,1,5981670,48,16.31,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.42,585,20241217,36.58,1200,-33.42,20250214,606,31.85,20250115,1200,-33.42,20250214,585,36.58,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250404,130739,57,100.00,KONEX,,,N,N,N,N, ,N,799,-8,5,-0.99,799,1,100.00,799,799,799,928,686,807,799.00,0.00,0,0,807,807,807,807,807,807,807,30,121,500,480,1,1,5981670,48,16.31,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.42,585,20241217,36.58,1200,-33.42,20250214,606,31.85,20250115,1200,-33.42,20250214,585,36.58,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250404,120733,57,100.00,KONEX,,,N,N,N,N, ,N,799,-8,5,-0.99,799,1,100.00,799,799,799,928,686,807,799.00,0.00,0,0,807,807,807,807,807,807,807,30,121,500,480,1,1,5981670,48,16.31,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.42,585,20241217,36.58,1200,-33.42,20250214,606,31.85,20250115,1200,-33.42,20250214,585,36.58,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250404,110736,57,100.00,KONEX,,,N,N,N,N, ,N,799,-8,5,-0.99,799,1,100.00,799,799,799,928,686,807,799.00,0.00,0,0,807,807,807,807,807,807,807,30,121,500,480,1,1,5981670,48,16.31,0.62,12,0.00,49.00,1290.00,1200,20250214,-33.42,585,20241217,36.58,1200,-33.42,20250214,606,31.85,20250115,1200,-33.42,20250214,585,36.58,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250404,100736,57,100.00,KONEX,,,N,N,N,N, ,N,807,0,3,0.00,0,0,0.00,0,0,0,928,686,807,0.00,0.00,0,0,807,807,807,807,807,807,807,30,121,500,480,1,1,5981670,48,16.47,0.63,12,0.00,49.00,1290.00,1200,20250214,-32.75,585,20241217,37.95,1200,-32.75,20250214,606,33.17,20250115,1200,-32.75,20250214,585,37.95,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250404,090739,57,100.00,KONEX,,,N,N,N,N, ,N,807,0,3,0.00,0,0,0.00,0,0,0,928,686,807,0.00,0.00,0,0,807,807,807,807,807,807,807,30,121,500,480,1,1,5981670,48,16.47,0.63,12,0.00,49.00,1290.00,1200,20250214,-32.75,585,20241217,37.95,1200,-32.75,20250214,606,33.17,20250115,1200,-32.75,20250214,585,37.95,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250403,160724,57,100.00,KONEX,,,N,N,N,N, ,N,807,0,3,0.00,807,1,100.00,807,807,807,928,686,807,807.00,0.00,0,0,807,807,807,807,807,807,807,30,121,500,480,1,1,5981670,48,16.47,0.63,12,0.00,49.00,1290.00,1200,20250214,-32.75,585,20241217,37.95,1200,-32.75,20250214,606,33.17,20250115,1200,-32.75,20250214,585,37.95,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250403,150730,57,100.00,KONEX,,,N,N,N,N, ,N,807,0,3,0.00,807,1,100.00,807,807,807,928,686,807,807.00,0.00,0,0,807,807,807,807,807,807,807,30,121,500,480,1,1,5981670,48,16.47,0.63,12,0.00,49.00,1290.00,1200,20250214,-32.75,585,20241217,37.95,1200,-32.75,20250214,606,33.17,20250115,1200,-32.75,20250214,585,37.95,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250403,140730,57,100.00,KONEX,,,N,N,N,N, ,N,807,0,3,0.00,807,1,100.00,807,807,807,928,686,807,807.00,0.00,0,0,807,807,807,807,807,807,807,30,121,500,480,1,1,5981670,48,16.47,0.63,12,0.00,49.00,1290.00,1200,20250214,-32.75,585,20241217,37.95,1200,-32.75,20250214,606,33.17,20250115,1200,-32.75,20250214,585,37.95,20241217,0.00,Y,121060,500,29 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 160731 57 100.00 KONEX N N N N N 799 -8 5 -0.99 799 1 100.00 799 799 799 928 686 807 799.00 0.00 0 0 807 807 807 807 807 807 807 30 121 500 480 1 1 5981670 48 16.31 0.62 12 0.00 49.00 1290.00 1200 20250214 -33.42 585 20241217 36.58 1200 -33.42 20250214 606 31.85 20250115 1200 -33.42 20250214 585 36.58 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
3 20250404 150738 57 100.00 KONEX N N N N N 799 -8 5 -0.99 799 1 100.00 799 799 799 928 686 807 799.00 0.00 0 0 807 807 807 807 807 807 807 30 121 500 480 1 1 5981670 48 16.31 0.62 12 0.00 49.00 1290.00 1200 20250214 -33.42 585 20241217 36.58 1200 -33.42 20250214 606 31.85 20250115 1200 -33.42 20250214 585 36.58 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
4 20250404 140740 57 100.00 KONEX N N N N N 799 -8 5 -0.99 799 1 100.00 799 799 799 928 686 807 799.00 0.00 0 0 807 807 807 807 807 807 807 30 121 500 480 1 1 5981670 48 16.31 0.62 12 0.00 49.00 1290.00 1200 20250214 -33.42 585 20241217 36.58 1200 -33.42 20250214 606 31.85 20250115 1200 -33.42 20250214 585 36.58 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
5 20250404 130739 57 100.00 KONEX N N N N N 799 -8 5 -0.99 799 1 100.00 799 799 799 928 686 807 799.00 0.00 0 0 807 807 807 807 807 807 807 30 121 500 480 1 1 5981670 48 16.31 0.62 12 0.00 49.00 1290.00 1200 20250214 -33.42 585 20241217 36.58 1200 -33.42 20250214 606 31.85 20250115 1200 -33.42 20250214 585 36.58 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
6 20250404 120733 57 100.00 KONEX N N N N N 799 -8 5 -0.99 799 1 100.00 799 799 799 928 686 807 799.00 0.00 0 0 807 807 807 807 807 807 807 30 121 500 480 1 1 5981670 48 16.31 0.62 12 0.00 49.00 1290.00 1200 20250214 -33.42 585 20241217 36.58 1200 -33.42 20250214 606 31.85 20250115 1200 -33.42 20250214 585 36.58 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
7 20250404 110736 57 100.00 KONEX N N N N N 799 -8 5 -0.99 799 1 100.00 799 799 799 928 686 807 799.00 0.00 0 0 807 807 807 807 807 807 807 30 121 500 480 1 1 5981670 48 16.31 0.62 12 0.00 49.00 1290.00 1200 20250214 -33.42 585 20241217 36.58 1200 -33.42 20250214 606 31.85 20250115 1200 -33.42 20250214 585 36.58 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
8 20250404 100736 57 100.00 KONEX N N N N N 807 0 3 0.00 0 0 0.00 0 0 0 928 686 807 0.00 0.00 0 0 807 807 807 807 807 807 807 30 121 500 480 1 1 5981670 48 16.47 0.63 12 0.00 49.00 1290.00 1200 20250214 -32.75 585 20241217 37.95 1200 -32.75 20250214 606 33.17 20250115 1200 -32.75 20250214 585 37.95 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
9 20250404 090739 57 100.00 KONEX N N N N N 807 0 3 0.00 0 0 0.00 0 0 0 928 686 807 0.00 0.00 0 0 807 807 807 807 807 807 807 30 121 500 480 1 1 5981670 48 16.47 0.63 12 0.00 49.00 1290.00 1200 20250214 -32.75 585 20241217 37.95 1200 -32.75 20250214 606 33.17 20250115 1200 -32.75 20250214 585 37.95 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
10 20250403 160724 57 100.00 KONEX N N N N N 807 0 3 0.00 807 1 100.00 807 807 807 928 686 807 807.00 0.00 0 0 807 807 807 807 807 807 807 30 121 500 480 1 1 5981670 48 16.47 0.63 12 0.00 49.00 1290.00 1200 20250214 -32.75 585 20241217 37.95 1200 -32.75 20250214 606 33.17 20250115 1200 -32.75 20250214 585 37.95 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
11 20250403 150730 57 100.00 KONEX N N N N N 807 0 3 0.00 807 1 100.00 807 807 807 928 686 807 807.00 0.00 0 0 807 807 807 807 807 807 807 30 121 500 480 1 1 5981670 48 16.47 0.63 12 0.00 49.00 1290.00 1200 20250214 -32.75 585 20241217 37.95 1200 -32.75 20250214 606 33.17 20250115 1200 -32.75 20250214 585 37.95 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
12 20250403 140730 57 100.00 KONEX N N N N N 807 0 3 0.00 807 1 100.00 807 807 807 928 686 807 807.00 0.00 0 0 807 807 807 807 807 807 807 30 121 500 480 1 1 5981670 48 16.47 0.63 12 0.00 49.00 1290.00 1200 20250214 -32.75 585 20241217 37.95 1200 -32.75 20250214 606 33.17 20250115 1200 -32.75 20250214 585 37.95 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N