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
254160/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
20250404,160933,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,488515,204,2.90,2305,2470,2305,2750,2040,2395,2394.68,0.00,0,0,2595,2495,2400,2300,2205,2545,2350,26,355,500,1430,5,1,5160000,124,114.05,2.35,12,0.00,21.00,1017.00,3400,20240521,-29.56,1405,20250221,70.46,3100,-22.74,20250327,1405,70.46,20250221,3400,-29.56,20240521,1405,70.46,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250404,150942,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,488515,204,2.90,2305,2470,2305,2750,2040,2395,2394.68,0.00,0,0,2595,2495,2400,2300,2205,2545,2350,26,355,500,1430,5,1,5160000,124,114.05,2.35,12,0.00,21.00,1017.00,3400,20240521,-29.56,1405,20250221,70.46,3100,-22.74,20250327,1405,70.46,20250221,3400,-29.56,20240521,1405,70.46,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250404,140945,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,488515,204,2.90,2305,2470,2305,2750,2040,2395,2394.68,0.00,0,0,2595,2495,2400,2300,2205,2545,2350,26,355,500,1430,5,1,5160000,124,114.05,2.35,12,0.00,21.00,1017.00,3400,20240521,-29.56,1405,20250221,70.46,3100,-22.74,20250327,1405,70.46,20250221,3400,-29.56,20240521,1405,70.46,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250404,130943,57,100.00,KONEX,,,N,N,N,N, ,N,2435,40,2,1.67,9515,4,0.06,2305,2470,2305,2750,2040,2395,2378.75,0.00,0,0,2595,2495,2400,2300,2205,2545,2350,26,355,500,1430,5,1,5160000,126,115.95,2.39,12,0.00,21.00,1017.00,3400,20240521,-28.38,1405,20250221,73.31,3100,-21.45,20250327,1405,73.31,20250221,3400,-28.38,20240521,1405,73.31,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250404,120936,57,100.00,KONEX,,,N,N,N,N, ,N,2435,40,2,1.67,9515,4,0.06,2305,2470,2305,2750,2040,2395,2378.75,0.00,0,0,2595,2495,2400,2300,2205,2545,2350,26,355,500,1430,5,1,5160000,126,115.95,2.39,12,0.00,21.00,1017.00,3400,20240521,-28.38,1405,20250221,73.31,3100,-21.45,20250327,1405,73.31,20250221,3400,-28.38,20240521,1405,73.31,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250404,110941,57,100.00,KONEX,,,N,N,N,N, ,N,2435,40,2,1.67,9515,4,0.06,2305,2470,2305,2750,2040,2395,2378.75,0.00,0,0,2595,2495,2400,2300,2205,2545,2350,26,355,500,1430,5,1,5160000,126,115.95,2.39,12,0.00,21.00,1017.00,3400,20240521,-28.38,1405,20250221,73.31,3100,-21.45,20250327,1405,73.31,20250221,3400,-28.38,20240521,1405,73.31,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250404,100940,57,100.00,KONEX,,,N,N,N,N, ,N,2305,-90,5,-3.76,7080,3,0.04,2305,2470,2305,2750,2040,2395,2360.00,0.00,0,0,2595,2495,2400,2300,2205,2545,2350,26,355,500,1430,5,1,5160000,119,109.76,2.27,12,0.00,21.00,1017.00,3400,20240521,-32.21,1405,20250221,64.06,3100,-25.65,20250327,1405,64.06,20250221,3400,-32.21,20240521,1405,64.06,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250404,090944,57,100.00,KONEX,,,N,N,N,N, ,N,2305,-90,5,-3.76,2305,1,0.01,2305,2305,2305,2750,2040,2395,2305.00,0.00,0,0,2595,2495,2400,2300,2205,2545,2350,26,355,500,1430,5,1,5160000,119,109.76,2.27,12,0.00,21.00,1017.00,3400,20240521,-32.21,1405,20250221,64.06,3100,-25.65,20250327,1405,64.06,20250221,3400,-32.21,20240521,1405,64.06,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250403,160924,57,100.00,KONEX,,,N,N,N,N, ,N,2395,-30,5,-1.24,16957490,7037,236.86,2305,2500,2305,2785,2065,2425,2409.76,0.00,0,0,2611,2517,2396,2302,2181,2565,2350,26,360,500,1450,5,1,5160000,124,114.05,2.35,12,0.14,21.00,1017.00,3400,20240521,-29.56,1405,20250221,70.46,3100,-22.74,20250327,1405,70.46,20250221,3400,-29.56,20240521,1405,70.46,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250403,150932,57,100.00,KONEX,,,N,N,N,N, ,N,2395,-30,5,-1.24,16957490,7037,236.86,2305,2500,2305,2785,2065,2425,2409.76,0.00,0,0,2611,2517,2396,2302,2181,2565,2350,26,360,500,1450,5,1,5160000,124,114.05,2.35,12,0.14,21.00,1017.00,3400,20240521,-29.56,1405,20250221,70.46,3100,-22.74,20250327,1405,70.46,20250221,3400,-29.56,20240521,1405,70.46,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250403,140932,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-25,5,-1.03,16950445,7034,236.76,2305,2500,2305,2785,2065,2425,2409.79,0.00,0,0,2611,2517,2396,2302,2181,2565,2350,26,360,500,1450,5,1,5160000,124,114.29,2.36,12,0.14,21.00,1017.00,3400,20240521,-29.41,1405,20250221,70.82,3100,-22.58,20250327,1405,70.82,20250221,3400,-29.41,20240521,1405,70.82,20250221,0.00,Y,254160,500,25 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 160933 57 100.00 KONEX N N N N N 2395 0 3 0.00 488515 204 2.90 2305 2470 2305 2750 2040 2395 2394.68 0.00 0 0 2595 2495 2400 2300 2205 2545 2350 26 355 500 1430 5 1 5160000 124 114.05 2.35 12 0.00 21.00 1017.00 3400 20240521 -29.56 1405 20250221 70.46 3100 -22.74 20250327 1405 70.46 20250221 3400 -29.56 20240521 1405 70.46 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
3 20250404 150942 57 100.00 KONEX N N N N N 2395 0 3 0.00 488515 204 2.90 2305 2470 2305 2750 2040 2395 2394.68 0.00 0 0 2595 2495 2400 2300 2205 2545 2350 26 355 500 1430 5 1 5160000 124 114.05 2.35 12 0.00 21.00 1017.00 3400 20240521 -29.56 1405 20250221 70.46 3100 -22.74 20250327 1405 70.46 20250221 3400 -29.56 20240521 1405 70.46 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
4 20250404 140945 57 100.00 KONEX N N N N N 2395 0 3 0.00 488515 204 2.90 2305 2470 2305 2750 2040 2395 2394.68 0.00 0 0 2595 2495 2400 2300 2205 2545 2350 26 355 500 1430 5 1 5160000 124 114.05 2.35 12 0.00 21.00 1017.00 3400 20240521 -29.56 1405 20250221 70.46 3100 -22.74 20250327 1405 70.46 20250221 3400 -29.56 20240521 1405 70.46 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
5 20250404 130943 57 100.00 KONEX N N N N N 2435 40 2 1.67 9515 4 0.06 2305 2470 2305 2750 2040 2395 2378.75 0.00 0 0 2595 2495 2400 2300 2205 2545 2350 26 355 500 1430 5 1 5160000 126 115.95 2.39 12 0.00 21.00 1017.00 3400 20240521 -28.38 1405 20250221 73.31 3100 -21.45 20250327 1405 73.31 20250221 3400 -28.38 20240521 1405 73.31 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
6 20250404 120936 57 100.00 KONEX N N N N N 2435 40 2 1.67 9515 4 0.06 2305 2470 2305 2750 2040 2395 2378.75 0.00 0 0 2595 2495 2400 2300 2205 2545 2350 26 355 500 1430 5 1 5160000 126 115.95 2.39 12 0.00 21.00 1017.00 3400 20240521 -28.38 1405 20250221 73.31 3100 -21.45 20250327 1405 73.31 20250221 3400 -28.38 20240521 1405 73.31 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
7 20250404 110941 57 100.00 KONEX N N N N N 2435 40 2 1.67 9515 4 0.06 2305 2470 2305 2750 2040 2395 2378.75 0.00 0 0 2595 2495 2400 2300 2205 2545 2350 26 355 500 1430 5 1 5160000 126 115.95 2.39 12 0.00 21.00 1017.00 3400 20240521 -28.38 1405 20250221 73.31 3100 -21.45 20250327 1405 73.31 20250221 3400 -28.38 20240521 1405 73.31 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
8 20250404 100940 57 100.00 KONEX N N N N N 2305 -90 5 -3.76 7080 3 0.04 2305 2470 2305 2750 2040 2395 2360.00 0.00 0 0 2595 2495 2400 2300 2205 2545 2350 26 355 500 1430 5 1 5160000 119 109.76 2.27 12 0.00 21.00 1017.00 3400 20240521 -32.21 1405 20250221 64.06 3100 -25.65 20250327 1405 64.06 20250221 3400 -32.21 20240521 1405 64.06 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
9 20250404 090944 57 100.00 KONEX N N N N N 2305 -90 5 -3.76 2305 1 0.01 2305 2305 2305 2750 2040 2395 2305.00 0.00 0 0 2595 2495 2400 2300 2205 2545 2350 26 355 500 1430 5 1 5160000 119 109.76 2.27 12 0.00 21.00 1017.00 3400 20240521 -32.21 1405 20250221 64.06 3100 -25.65 20250327 1405 64.06 20250221 3400 -32.21 20240521 1405 64.06 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
10 20250403 160924 57 100.00 KONEX N N N N N 2395 -30 5 -1.24 16957490 7037 236.86 2305 2500 2305 2785 2065 2425 2409.76 0.00 0 0 2611 2517 2396 2302 2181 2565 2350 26 360 500 1450 5 1 5160000 124 114.05 2.35 12 0.14 21.00 1017.00 3400 20240521 -29.56 1405 20250221 70.46 3100 -22.74 20250327 1405 70.46 20250221 3400 -29.56 20240521 1405 70.46 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
11 20250403 150932 57 100.00 KONEX N N N N N 2395 -30 5 -1.24 16957490 7037 236.86 2305 2500 2305 2785 2065 2425 2409.76 0.00 0 0 2611 2517 2396 2302 2181 2565 2350 26 360 500 1450 5 1 5160000 124 114.05 2.35 12 0.14 21.00 1017.00 3400 20240521 -29.56 1405 20250221 70.46 3100 -22.74 20250327 1405 70.46 20250221 3400 -29.56 20240521 1405 70.46 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
12 20250403 140932 57 100.00 KONEX N N N N N 2400 -25 5 -1.03 16950445 7034 236.76 2305 2500 2305 2785 2065 2425 2409.79 0.00 0 0 2611 2517 2396 2302 2181 2565 2350 26 360 500 1450 5 1 5160000 124 114.29 2.36 12 0.14 21.00 1017.00 3400 20240521 -29.41 1405 20250221 70.82 3100 -22.58 20250327 1405 70.82 20250221 3400 -29.41 20240521 1405 70.82 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N