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
243870/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
20250404,160925,57,100.00,KONEX,,,N,N,N,N, ,N,9680,0,3,0.00,9680,1,0.95,9680,9680,9680,11130,8230,9680,9680.00,0.00,0,0,9840,9760,9720,9640,9600,9740,9620,14,1450,500,6380,10,1,2892631,280,-4.57,1.35,12,0.00,-2116.00,7162.00,13990,20240326,-30.81,6590,20241004,46.89,10500,-7.81,20250217,7510,28.89,20250106,13970,-30.71,20240419,6590,46.89,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250404,150934,57,100.00,KONEX,,,N,N,N,N, ,N,9680,0,3,0.00,9680,1,0.95,9680,9680,9680,11130,8230,9680,9680.00,0.00,0,0,9840,9760,9720,9640,9600,9740,9620,14,1450,500,6380,10,1,2892631,280,-4.57,1.35,12,0.00,-2116.00,7162.00,13990,20240326,-30.81,6590,20241004,46.89,10500,-7.81,20250217,7510,28.89,20250106,13970,-30.71,20240419,6590,46.89,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250404,140937,57,100.00,KONEX,,,N,N,N,N, ,N,9680,0,3,0.00,9680,1,0.95,9680,9680,9680,11130,8230,9680,9680.00,0.00,0,0,9840,9760,9720,9640,9600,9740,9620,14,1450,500,6380,10,1,2892631,280,-4.57,1.35,12,0.00,-2116.00,7162.00,13990,20240326,-30.81,6590,20241004,46.89,10500,-7.81,20250217,7510,28.89,20250106,13970,-30.71,20240419,6590,46.89,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250404,130934,57,100.00,KONEX,,,N,N,N,N, ,N,9680,0,3,0.00,9680,1,0.95,9680,9680,9680,11130,8230,9680,9680.00,0.00,0,0,9840,9760,9720,9640,9600,9740,9620,14,1450,500,6380,10,1,2892631,280,-4.57,1.35,12,0.00,-2116.00,7162.00,13990,20240326,-30.81,6590,20241004,46.89,10500,-7.81,20250217,7510,28.89,20250106,13970,-30.71,20240419,6590,46.89,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250404,120928,57,100.00,KONEX,,,N,N,N,N, ,N,9680,0,3,0.00,9680,1,0.95,9680,9680,9680,11130,8230,9680,9680.00,0.00,0,0,9840,9760,9720,9640,9600,9740,9620,14,1450,500,6380,10,1,2892631,280,-4.57,1.35,12,0.00,-2116.00,7162.00,13990,20240326,-30.81,6590,20241004,46.89,10500,-7.81,20250217,7510,28.89,20250106,13970,-30.71,20240419,6590,46.89,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250404,110932,57,100.00,KONEX,,,N,N,N,N, ,N,9680,0,3,0.00,9680,1,0.95,9680,9680,9680,11130,8230,9680,9680.00,0.00,0,0,9840,9760,9720,9640,9600,9740,9620,14,1450,500,6380,10,1,2892631,280,-4.57,1.35,12,0.00,-2116.00,7162.00,13990,20240326,-30.81,6590,20241004,46.89,10500,-7.81,20250217,7510,28.89,20250106,13970,-30.71,20240419,6590,46.89,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250404,100931,57,100.00,KONEX,,,N,N,N,N, ,N,9680,0,3,0.00,9680,1,0.95,9680,9680,9680,11130,8230,9680,9680.00,0.00,0,0,9840,9760,9720,9640,9600,9740,9620,14,1450,500,6380,10,1,2892631,280,-4.57,1.35,12,0.00,-2116.00,7162.00,13990,20240326,-30.81,6590,20241004,46.89,10500,-7.81,20250217,7510,28.89,20250106,13970,-30.71,20240419,6590,46.89,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250404,090936,57,100.00,KONEX,,,N,N,N,N, ,N,9680,0,3,0.00,9680,1,0.95,9680,9680,9680,11130,8230,9680,9680.00,0.00,0,0,9840,9760,9720,9640,9600,9740,9620,14,1450,500,6380,10,1,2892631,280,-4.57,1.35,12,0.00,-2116.00,7162.00,13990,20240326,-30.81,6590,20241004,46.89,10500,-7.81,20250217,7510,28.89,20250106,13970,-30.71,20240419,6590,46.89,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250403,160917,57,100.00,KONEX,,,N,N,N,N, ,N,9680,-120,5,-1.22,1023000,105,0.00,9800,9800,9680,11270,8330,9800,9742.86,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6460,10,1,2892631,280,-4.57,1.35,12,0.00,-2116.00,7162.00,13990,20240326,-30.81,6590,20241004,46.89,10500,-7.81,20250217,7510,28.89,20250106,13970,-30.71,20240419,6590,46.89,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250403,150924,57,100.00,KONEX,,,N,N,N,N, ,N,9680,-120,5,-1.22,1023000,105,0.00,9800,9800,9680,11270,8330,9800,9742.86,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6460,10,1,2892631,280,-4.57,1.35,12,0.00,-2116.00,7162.00,13990,20240326,-30.81,6590,20241004,46.89,10500,-7.81,20250217,7510,28.89,20250106,13970,-30.71,20240419,6590,46.89,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250403,140923,57,100.00,KONEX,,,N,N,N,N, ,N,9680,-120,5,-1.22,1023000,105,0.00,9800,9800,9680,11270,8330,9800,9742.86,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6460,10,1,2892631,280,-4.57,1.35,12,0.00,-2116.00,7162.00,13990,20240326,-30.81,6590,20241004,46.89,10500,-7.81,20250217,7510,28.89,20250106,13970,-30.71,20240419,6590,46.89,20241004,0.00,Y,243870,500,14 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 160925 57 100.00 KONEX N N N N N 9680 0 3 0.00 9680 1 0.95 9680 9680 9680 11130 8230 9680 9680.00 0.00 0 0 9840 9760 9720 9640 9600 9740 9620 14 1450 500 6380 10 1 2892631 280 -4.57 1.35 12 0.00 -2116.00 7162.00 13990 20240326 -30.81 6590 20241004 46.89 10500 -7.81 20250217 7510 28.89 20250106 13970 -30.71 20240419 6590 46.89 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
3 20250404 150934 57 100.00 KONEX N N N N N 9680 0 3 0.00 9680 1 0.95 9680 9680 9680 11130 8230 9680 9680.00 0.00 0 0 9840 9760 9720 9640 9600 9740 9620 14 1450 500 6380 10 1 2892631 280 -4.57 1.35 12 0.00 -2116.00 7162.00 13990 20240326 -30.81 6590 20241004 46.89 10500 -7.81 20250217 7510 28.89 20250106 13970 -30.71 20240419 6590 46.89 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
4 20250404 140937 57 100.00 KONEX N N N N N 9680 0 3 0.00 9680 1 0.95 9680 9680 9680 11130 8230 9680 9680.00 0.00 0 0 9840 9760 9720 9640 9600 9740 9620 14 1450 500 6380 10 1 2892631 280 -4.57 1.35 12 0.00 -2116.00 7162.00 13990 20240326 -30.81 6590 20241004 46.89 10500 -7.81 20250217 7510 28.89 20250106 13970 -30.71 20240419 6590 46.89 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
5 20250404 130934 57 100.00 KONEX N N N N N 9680 0 3 0.00 9680 1 0.95 9680 9680 9680 11130 8230 9680 9680.00 0.00 0 0 9840 9760 9720 9640 9600 9740 9620 14 1450 500 6380 10 1 2892631 280 -4.57 1.35 12 0.00 -2116.00 7162.00 13990 20240326 -30.81 6590 20241004 46.89 10500 -7.81 20250217 7510 28.89 20250106 13970 -30.71 20240419 6590 46.89 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
6 20250404 120928 57 100.00 KONEX N N N N N 9680 0 3 0.00 9680 1 0.95 9680 9680 9680 11130 8230 9680 9680.00 0.00 0 0 9840 9760 9720 9640 9600 9740 9620 14 1450 500 6380 10 1 2892631 280 -4.57 1.35 12 0.00 -2116.00 7162.00 13990 20240326 -30.81 6590 20241004 46.89 10500 -7.81 20250217 7510 28.89 20250106 13970 -30.71 20240419 6590 46.89 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
7 20250404 110932 57 100.00 KONEX N N N N N 9680 0 3 0.00 9680 1 0.95 9680 9680 9680 11130 8230 9680 9680.00 0.00 0 0 9840 9760 9720 9640 9600 9740 9620 14 1450 500 6380 10 1 2892631 280 -4.57 1.35 12 0.00 -2116.00 7162.00 13990 20240326 -30.81 6590 20241004 46.89 10500 -7.81 20250217 7510 28.89 20250106 13970 -30.71 20240419 6590 46.89 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
8 20250404 100931 57 100.00 KONEX N N N N N 9680 0 3 0.00 9680 1 0.95 9680 9680 9680 11130 8230 9680 9680.00 0.00 0 0 9840 9760 9720 9640 9600 9740 9620 14 1450 500 6380 10 1 2892631 280 -4.57 1.35 12 0.00 -2116.00 7162.00 13990 20240326 -30.81 6590 20241004 46.89 10500 -7.81 20250217 7510 28.89 20250106 13970 -30.71 20240419 6590 46.89 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
9 20250404 090936 57 100.00 KONEX N N N N N 9680 0 3 0.00 9680 1 0.95 9680 9680 9680 11130 8230 9680 9680.00 0.00 0 0 9840 9760 9720 9640 9600 9740 9620 14 1450 500 6380 10 1 2892631 280 -4.57 1.35 12 0.00 -2116.00 7162.00 13990 20240326 -30.81 6590 20241004 46.89 10500 -7.81 20250217 7510 28.89 20250106 13970 -30.71 20240419 6590 46.89 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
10 20250403 160917 57 100.00 KONEX N N N N N 9680 -120 5 -1.22 1023000 105 0.00 9800 9800 9680 11270 8330 9800 9742.86 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 14 1470 500 6460 10 1 2892631 280 -4.57 1.35 12 0.00 -2116.00 7162.00 13990 20240326 -30.81 6590 20241004 46.89 10500 -7.81 20250217 7510 28.89 20250106 13970 -30.71 20240419 6590 46.89 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
11 20250403 150924 57 100.00 KONEX N N N N N 9680 -120 5 -1.22 1023000 105 0.00 9800 9800 9680 11270 8330 9800 9742.86 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 14 1470 500 6460 10 1 2892631 280 -4.57 1.35 12 0.00 -2116.00 7162.00 13990 20240326 -30.81 6590 20241004 46.89 10500 -7.81 20250217 7510 28.89 20250106 13970 -30.71 20240419 6590 46.89 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
12 20250403 140923 57 100.00 KONEX N N N N N 9680 -120 5 -1.22 1023000 105 0.00 9800 9800 9680 11270 8330 9800 9742.86 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 14 1470 500 6460 10 1 2892631 280 -4.57 1.35 12 0.00 -2116.00 7162.00 13990 20240326 -30.81 6590 20241004 46.89 10500 -7.81 20250217 7510 28.89 20250106 13970 -30.71 20240419 6590 46.89 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N