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
311960/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
20250404,161024,53,100.00,KONEX,,,N,N,N,N, ,N,2280,-400,4,-14.93,9088310,3795,170.49,2800,3000,2280,3080,2280,2680,2394.81,0.00,0,0,3160,2920,2660,2420,2160,2790,2290,15,400,500,1600,5,1,3062664,70,-0.95,1.31,12,0.12,-2406.00,1743.00,13800,20240325,-83.48,756,20250306,201.59,3990,-42.86,20250102,756,201.59,20250306,12890,-82.31,20240418,756,201.59,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
20250404,151035,53,100.00,KONEX,,,N,N,N,N, ,N,2280,-400,4,-14.93,9076910,3790,170.26,2800,3000,2280,3080,2280,2680,2394.96,0.00,0,0,3160,2920,2660,2420,2160,2790,2290,15,400,500,1600,5,1,3062664,70,-0.95,1.31,12,0.12,-2406.00,1743.00,13800,20240325,-83.48,756,20250306,201.59,3990,-42.86,20250102,756,201.59,20250306,12890,-82.31,20240418,756,201.59,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
20250404,141037,53,100.00,KONEX,,,N,N,N,N, ,N,2280,-400,4,-14.93,9003950,3758,168.82,2800,3000,2280,3080,2280,2680,2395.94,0.00,0,0,3160,2920,2660,2420,2160,2790,2290,15,400,500,1600,5,1,3062664,70,-0.95,1.31,12,0.12,-2406.00,1743.00,13800,20240325,-83.48,756,20250306,201.59,3990,-42.86,20250102,756,201.59,20250306,12890,-82.31,20240418,756,201.59,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
20250404,131034,53,100.00,KONEX,,,N,N,N,N, ,N,2900,220,2,8.21,1841600,627,28.17,2800,3000,2800,3080,2280,2680,2937.16,0.00,0,0,3160,2920,2660,2420,2160,2790,2290,15,400,500,1600,5,1,3062664,89,-1.21,1.66,12,0.02,-2406.00,1743.00,13800,20240325,-78.99,756,20250306,283.60,3990,-27.32,20250102,756,283.60,20250306,12890,-77.50,20240418,756,283.60,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
20250404,121027,53,100.00,KONEX,,,N,N,N,N, ,N,2900,220,2,8.21,1841600,627,28.17,2800,3000,2800,3080,2280,2680,2937.16,0.00,0,0,3160,2920,2660,2420,2160,2790,2290,15,400,500,1600,5,1,3062664,89,-1.21,1.66,12,0.02,-2406.00,1743.00,13800,20240325,-78.99,756,20250306,283.60,3990,-27.32,20250102,756,283.60,20250306,12890,-77.50,20240418,756,283.60,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
20250404,111032,53,100.00,KONEX,,,N,N,N,N, ,N,3000,320,2,11.94,975700,336,15.09,2800,3000,2800,3080,2280,2680,2903.87,0.00,0,0,3160,2920,2660,2420,2160,2790,2290,15,400,500,1600,5,1,3062664,92,-1.25,1.72,12,0.01,-2406.00,1743.00,13800,20240325,-78.26,756,20250306,296.83,3990,-24.81,20250102,756,296.83,20250306,12890,-76.73,20240418,756,296.83,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
20250404,101032,53,100.00,KONEX,,,N,N,N,N, ,N,2900,220,2,8.21,888500,306,13.75,2800,3000,2800,3080,2280,2680,2903.59,0.00,0,0,3160,2920,2660,2420,2160,2790,2290,15,400,500,1600,5,1,3062664,89,-1.21,1.66,12,0.01,-2406.00,1743.00,13800,20240325,-78.99,756,20250306,283.60,3990,-27.32,20250102,756,283.60,20250306,12890,-77.50,20240418,756,283.60,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
20250404,091037,53,100.00,KONEX,,,N,N,N,N, ,N,2800,120,2,4.48,2800,1,0.04,2800,2800,2800,3080,2280,2680,2800.00,0.00,0,0,3160,2920,2660,2420,2160,2790,2290,15,400,500,1600,5,1,3062664,86,-1.16,1.61,12,0.00,-2406.00,1743.00,13800,20240325,-79.71,756,20250306,270.37,3990,-29.82,20250102,756,270.37,20250306,12890,-78.28,20240418,756,270.37,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
20250403,161015,53,100.00,KONEX,,,N,N,N,N, ,N,2680,-80,5,-2.90,5764810,2226,37.83,2900,2900,2400,3170,2350,2760,2589.76,0.00,0,0,3000,2880,2640,2520,2280,2940,2580,15,410,500,1650,5,1,3062664,82,-1.11,1.54,12,0.07,-2406.00,1743.00,13800,20240325,-80.58,756,20250306,254.50,3990,-32.83,20250102,756,254.50,20250306,12890,-79.21,20240418,756,254.50,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
20250403,151023,53,100.00,KONEX,,,N,N,N,N, ,N,2680,-80,5,-2.90,5756770,2223,37.78,2900,2900,2400,3170,2350,2760,2589.64,0.00,0,0,3000,2880,2640,2520,2280,2940,2580,15,410,500,1650,5,1,3062664,82,-1.11,1.54,12,0.07,-2406.00,1743.00,13800,20240325,-80.58,756,20250306,254.50,3990,-32.83,20250102,756,254.50,20250306,12890,-79.21,20240418,756,254.50,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
20250403,141022,53,100.00,KONEX,,,N,N,N,N, ,N,2680,-80,5,-2.90,5716570,2208,37.53,2900,2900,2400,3170,2350,2760,2589.03,0.00,0,0,3000,2880,2640,2520,2280,2940,2580,15,410,500,1650,5,1,3062664,82,-1.11,1.54,12,0.07,-2406.00,1743.00,13800,20240325,-80.58,756,20250306,254.50,3990,-32.83,20250102,756,254.50,20250306,12890,-79.21,20240418,756,254.50,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,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 161024 53 100.00 KONEX N N N N N 2280 -400 4 -14.93 9088310 3795 170.49 2800 3000 2280 3080 2280 2680 2394.81 0.00 0 0 3160 2920 2660 2420 2160 2790 2290 15 400 500 1600 5 1 3062664 70 -0.95 1.31 12 0.12 -2406.00 1743.00 13800 20240325 -83.48 756 20250306 201.59 3990 -42.86 20250102 756 201.59 20250306 12890 -82.31 20240418 756 201.59 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 02 N
3 20250404 151035 53 100.00 KONEX N N N N N 2280 -400 4 -14.93 9076910 3790 170.26 2800 3000 2280 3080 2280 2680 2394.96 0.00 0 0 3160 2920 2660 2420 2160 2790 2290 15 400 500 1600 5 1 3062664 70 -0.95 1.31 12 0.12 -2406.00 1743.00 13800 20240325 -83.48 756 20250306 201.59 3990 -42.86 20250102 756 201.59 20250306 12890 -82.31 20240418 756 201.59 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 02 N
4 20250404 141037 53 100.00 KONEX N N N N N 2280 -400 4 -14.93 9003950 3758 168.82 2800 3000 2280 3080 2280 2680 2395.94 0.00 0 0 3160 2920 2660 2420 2160 2790 2290 15 400 500 1600 5 1 3062664 70 -0.95 1.31 12 0.12 -2406.00 1743.00 13800 20240325 -83.48 756 20250306 201.59 3990 -42.86 20250102 756 201.59 20250306 12890 -82.31 20240418 756 201.59 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 02 N
5 20250404 131034 53 100.00 KONEX N N N N N 2900 220 2 8.21 1841600 627 28.17 2800 3000 2800 3080 2280 2680 2937.16 0.00 0 0 3160 2920 2660 2420 2160 2790 2290 15 400 500 1600 5 1 3062664 89 -1.21 1.66 12 0.02 -2406.00 1743.00 13800 20240325 -78.99 756 20250306 283.60 3990 -27.32 20250102 756 283.60 20250306 12890 -77.50 20240418 756 283.60 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 02 N
6 20250404 121027 53 100.00 KONEX N N N N N 2900 220 2 8.21 1841600 627 28.17 2800 3000 2800 3080 2280 2680 2937.16 0.00 0 0 3160 2920 2660 2420 2160 2790 2290 15 400 500 1600 5 1 3062664 89 -1.21 1.66 12 0.02 -2406.00 1743.00 13800 20240325 -78.99 756 20250306 283.60 3990 -27.32 20250102 756 283.60 20250306 12890 -77.50 20240418 756 283.60 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 02 N
7 20250404 111032 53 100.00 KONEX N N N N N 3000 320 2 11.94 975700 336 15.09 2800 3000 2800 3080 2280 2680 2903.87 0.00 0 0 3160 2920 2660 2420 2160 2790 2290 15 400 500 1600 5 1 3062664 92 -1.25 1.72 12 0.01 -2406.00 1743.00 13800 20240325 -78.26 756 20250306 296.83 3990 -24.81 20250102 756 296.83 20250306 12890 -76.73 20240418 756 296.83 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 02 N
8 20250404 101032 53 100.00 KONEX N N N N N 2900 220 2 8.21 888500 306 13.75 2800 3000 2800 3080 2280 2680 2903.59 0.00 0 0 3160 2920 2660 2420 2160 2790 2290 15 400 500 1600 5 1 3062664 89 -1.21 1.66 12 0.01 -2406.00 1743.00 13800 20240325 -78.99 756 20250306 283.60 3990 -27.32 20250102 756 283.60 20250306 12890 -77.50 20240418 756 283.60 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 02 N
9 20250404 091037 53 100.00 KONEX N N N N N 2800 120 2 4.48 2800 1 0.04 2800 2800 2800 3080 2280 2680 2800.00 0.00 0 0 3160 2920 2660 2420 2160 2790 2290 15 400 500 1600 5 1 3062664 86 -1.16 1.61 12 0.00 -2406.00 1743.00 13800 20240325 -79.71 756 20250306 270.37 3990 -29.82 20250102 756 270.37 20250306 12890 -78.28 20240418 756 270.37 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 02 N
10 20250403 161015 53 100.00 KONEX N N N N N 2680 -80 5 -2.90 5764810 2226 37.83 2900 2900 2400 3170 2350 2760 2589.76 0.00 0 0 3000 2880 2640 2520 2280 2940 2580 15 410 500 1650 5 1 3062664 82 -1.11 1.54 12 0.07 -2406.00 1743.00 13800 20240325 -80.58 756 20250306 254.50 3990 -32.83 20250102 756 254.50 20250306 12890 -79.21 20240418 756 254.50 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 02 N
11 20250403 151023 53 100.00 KONEX N N N N N 2680 -80 5 -2.90 5756770 2223 37.78 2900 2900 2400 3170 2350 2760 2589.64 0.00 0 0 3000 2880 2640 2520 2280 2940 2580 15 410 500 1650 5 1 3062664 82 -1.11 1.54 12 0.07 -2406.00 1743.00 13800 20240325 -80.58 756 20250306 254.50 3990 -32.83 20250102 756 254.50 20250306 12890 -79.21 20240418 756 254.50 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 02 N
12 20250403 141022 53 100.00 KONEX N N N N N 2680 -80 5 -2.90 5716570 2208 37.53 2900 2900 2400 3170 2350 2760 2589.03 0.00 0 0 3000 2880 2640 2520 2280 2940 2580 15 410 500 1650 5 1 3062664 82 -1.11 1.54 12 0.07 -2406.00 1743.00 13800 20240325 -80.58 756 20250306 254.50 3990 -32.83 20250102 756 254.50 20250306 12890 -79.21 20240418 756 254.50 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 02 N