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
136660/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
20250404,160749,57,100.00,KONEX,,,N,N,N,N, ,N,1102,-194,4,-14.97,368068,334,33400.00,1102,1102,1102,1490,1102,1296,1102.00,0.00,0,0,1296,1296,1296,1296,1296,1296,1296,12,194,500,770,1,1,2360950,26,-0.76,0.35,12,0.01,-1445.00,3145.00,6300,20240401,-82.51,900,20250114,22.44,1400,-21.29,20250107,900,22.44,20250114,2160,-48.98,20241213,246,347.97,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250404,150756,57,100.00,KONEX,,,N,N,N,N, ,N,1102,-194,4,-14.97,368068,334,33400.00,1102,1102,1102,1490,1102,1296,1102.00,0.00,0,0,1296,1296,1296,1296,1296,1296,1296,12,194,500,770,1,1,2360950,26,-0.76,0.35,12,0.01,-1445.00,3145.00,6300,20240401,-82.51,900,20250114,22.44,1400,-21.29,20250107,900,22.44,20250114,2160,-48.98,20241213,246,347.97,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250404,140759,57,100.00,KONEX,,,N,N,N,N, ,N,1102,-194,4,-14.97,257868,234,23400.00,1102,1102,1102,1490,1102,1296,1102.00,0.00,0,0,1296,1296,1296,1296,1296,1296,1296,12,194,500,770,1,1,2360950,26,-0.76,0.35,12,0.01,-1445.00,3145.00,6300,20240401,-82.51,900,20250114,22.44,1400,-21.29,20250107,900,22.44,20250114,2160,-48.98,20241213,246,347.97,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250404,130757,57,100.00,KONEX,,,N,N,N,N, ,N,1102,-194,4,-14.97,257868,234,23400.00,1102,1102,1102,1490,1102,1296,1102.00,0.00,0,0,1296,1296,1296,1296,1296,1296,1296,12,194,500,770,1,1,2360950,26,-0.76,0.35,12,0.01,-1445.00,3145.00,6300,20240401,-82.51,900,20250114,22.44,1400,-21.29,20250107,900,22.44,20250114,2160,-48.98,20241213,246,347.97,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250404,120751,57,100.00,KONEX,,,N,N,N,N, ,N,1102,-194,4,-14.97,257868,234,23400.00,1102,1102,1102,1490,1102,1296,1102.00,0.00,0,0,1296,1296,1296,1296,1296,1296,1296,12,194,500,770,1,1,2360950,26,-0.76,0.35,12,0.01,-1445.00,3145.00,6300,20240401,-82.51,900,20250114,22.44,1400,-21.29,20250107,900,22.44,20250114,2160,-48.98,20241213,246,347.97,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250404,110755,57,100.00,KONEX,,,N,N,N,N, ,N,1102,-194,4,-14.97,257868,234,23400.00,1102,1102,1102,1490,1102,1296,1102.00,0.00,0,0,1296,1296,1296,1296,1296,1296,1296,12,194,500,770,1,1,2360950,26,-0.76,0.35,12,0.01,-1445.00,3145.00,6300,20240401,-82.51,900,20250114,22.44,1400,-21.29,20250107,900,22.44,20250114,2160,-48.98,20241213,246,347.97,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250404,100755,57,100.00,KONEX,,,N,N,N,N, ,N,1102,-194,4,-14.97,95874,87,8700.00,1102,1102,1102,1490,1102,1296,1102.00,0.00,0,0,1296,1296,1296,1296,1296,1296,1296,12,194,500,770,1,1,2360950,26,-0.76,0.35,12,0.00,-1445.00,3145.00,6300,20240401,-82.51,900,20250114,22.44,1400,-21.29,20250107,900,22.44,20250114,2160,-48.98,20241213,246,347.97,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250404,090758,57,100.00,KONEX,,,N,N,N,N, ,N,1102,-194,4,-14.97,11020,10,1000.00,1102,1102,1102,1490,1102,1296,1102.00,0.00,0,0,1296,1296,1296,1296,1296,1296,1296,12,194,500,770,1,1,2360950,26,-0.76,0.35,12,0.00,-1445.00,3145.00,6300,20240401,-82.51,900,20250114,22.44,1400,-21.29,20250107,900,22.44,20250114,2160,-48.98,20241213,246,347.97,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250403,160742,57,100.00,KONEX,,,N,N,N,N, ,N,1296,-1,5,-0.08,1296,1,0.00,1296,1296,1296,1491,1103,1297,1296.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,12,194,500,770,1,1,2360950,31,-0.90,0.41,12,0.00,-1445.00,3145.00,6300,20240401,-79.43,900,20250114,44.00,1400,-7.43,20250107,900,44.00,20250114,2160,-40.00,20241213,246,426.83,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250403,150749,57,100.00,KONEX,,,N,N,N,N, ,N,1296,-1,5,-0.08,1296,1,0.00,1296,1296,1296,1491,1103,1297,1296.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,12,194,500,770,1,1,2360950,31,-0.90,0.41,12,0.00,-1445.00,3145.00,6300,20240401,-79.43,900,20250114,44.00,1400,-7.43,20250107,900,44.00,20250114,2160,-40.00,20241213,246,426.83,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250403,140748,57,100.00,KONEX,,,N,N,N,N, ,N,1296,-1,5,-0.08,1296,1,0.00,1296,1296,1296,1491,1103,1297,1296.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,12,194,500,770,1,1,2360950,31,-0.90,0.41,12,0.00,-1445.00,3145.00,6300,20240401,-79.43,900,20250114,44.00,1400,-7.43,20250107,900,44.00,20250114,2160,-40.00,20241213,246,426.83,20241119,0.00,Y,136660,500,11 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 20250404 160749 57 100.00 KONEX N N N N N 1102 -194 4 -14.97 368068 334 33400.00 1102 1102 1102 1490 1102 1296 1102.00 0.00 0 0 1296 1296 1296 1296 1296 1296 1296 12 194 500 770 1 1 2360950 26 -0.76 0.35 12 0.01 -1445.00 3145.00 6300 20240401 -82.51 900 20250114 22.44 1400 -21.29 20250107 900 22.44 20250114 2160 -48.98 20241213 246 347.97 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
3 20250404 150756 57 100.00 KONEX N N N N N 1102 -194 4 -14.97 368068 334 33400.00 1102 1102 1102 1490 1102 1296 1102.00 0.00 0 0 1296 1296 1296 1296 1296 1296 1296 12 194 500 770 1 1 2360950 26 -0.76 0.35 12 0.01 -1445.00 3145.00 6300 20240401 -82.51 900 20250114 22.44 1400 -21.29 20250107 900 22.44 20250114 2160 -48.98 20241213 246 347.97 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
4 20250404 140759 57 100.00 KONEX N N N N N 1102 -194 4 -14.97 257868 234 23400.00 1102 1102 1102 1490 1102 1296 1102.00 0.00 0 0 1296 1296 1296 1296 1296 1296 1296 12 194 500 770 1 1 2360950 26 -0.76 0.35 12 0.01 -1445.00 3145.00 6300 20240401 -82.51 900 20250114 22.44 1400 -21.29 20250107 900 22.44 20250114 2160 -48.98 20241213 246 347.97 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
5 20250404 130757 57 100.00 KONEX N N N N N 1102 -194 4 -14.97 257868 234 23400.00 1102 1102 1102 1490 1102 1296 1102.00 0.00 0 0 1296 1296 1296 1296 1296 1296 1296 12 194 500 770 1 1 2360950 26 -0.76 0.35 12 0.01 -1445.00 3145.00 6300 20240401 -82.51 900 20250114 22.44 1400 -21.29 20250107 900 22.44 20250114 2160 -48.98 20241213 246 347.97 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
6 20250404 120751 57 100.00 KONEX N N N N N 1102 -194 4 -14.97 257868 234 23400.00 1102 1102 1102 1490 1102 1296 1102.00 0.00 0 0 1296 1296 1296 1296 1296 1296 1296 12 194 500 770 1 1 2360950 26 -0.76 0.35 12 0.01 -1445.00 3145.00 6300 20240401 -82.51 900 20250114 22.44 1400 -21.29 20250107 900 22.44 20250114 2160 -48.98 20241213 246 347.97 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
7 20250404 110755 57 100.00 KONEX N N N N N 1102 -194 4 -14.97 257868 234 23400.00 1102 1102 1102 1490 1102 1296 1102.00 0.00 0 0 1296 1296 1296 1296 1296 1296 1296 12 194 500 770 1 1 2360950 26 -0.76 0.35 12 0.01 -1445.00 3145.00 6300 20240401 -82.51 900 20250114 22.44 1400 -21.29 20250107 900 22.44 20250114 2160 -48.98 20241213 246 347.97 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
8 20250404 100755 57 100.00 KONEX N N N N N 1102 -194 4 -14.97 95874 87 8700.00 1102 1102 1102 1490 1102 1296 1102.00 0.00 0 0 1296 1296 1296 1296 1296 1296 1296 12 194 500 770 1 1 2360950 26 -0.76 0.35 12 0.00 -1445.00 3145.00 6300 20240401 -82.51 900 20250114 22.44 1400 -21.29 20250107 900 22.44 20250114 2160 -48.98 20241213 246 347.97 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
9 20250404 090758 57 100.00 KONEX N N N N N 1102 -194 4 -14.97 11020 10 1000.00 1102 1102 1102 1490 1102 1296 1102.00 0.00 0 0 1296 1296 1296 1296 1296 1296 1296 12 194 500 770 1 1 2360950 26 -0.76 0.35 12 0.00 -1445.00 3145.00 6300 20240401 -82.51 900 20250114 22.44 1400 -21.29 20250107 900 22.44 20250114 2160 -48.98 20241213 246 347.97 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
10 20250403 160742 57 100.00 KONEX N N N N N 1296 -1 5 -0.08 1296 1 0.00 1296 1296 1296 1491 1103 1297 1296.00 0.00 0 0 1297 1297 1297 1297 1297 1297 1297 12 194 500 770 1 1 2360950 31 -0.90 0.41 12 0.00 -1445.00 3145.00 6300 20240401 -79.43 900 20250114 44.00 1400 -7.43 20250107 900 44.00 20250114 2160 -40.00 20241213 246 426.83 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
11 20250403 150749 57 100.00 KONEX N N N N N 1296 -1 5 -0.08 1296 1 0.00 1296 1296 1296 1491 1103 1297 1296.00 0.00 0 0 1297 1297 1297 1297 1297 1297 1297 12 194 500 770 1 1 2360950 31 -0.90 0.41 12 0.00 -1445.00 3145.00 6300 20240401 -79.43 900 20250114 44.00 1400 -7.43 20250107 900 44.00 20250114 2160 -40.00 20241213 246 426.83 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
12 20250403 140748 57 100.00 KONEX N N N N N 1296 -1 5 -0.08 1296 1 0.00 1296 1296 1296 1491 1103 1297 1296.00 0.00 0 0 1297 1297 1297 1297 1297 1297 1297 12 194 500 770 1 1 2360950 31 -0.90 0.41 12 0.00 -1445.00 3145.00 6300 20240401 -79.43 900 20250114 44.00 1400 -7.43 20250107 900 44.00 20250114 2160 -40.00 20241213 246 426.83 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N