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
318660/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
20250404,161030,57,100.00,KONEX,,,N,N,N,N, ,N,4900,200,2,4.26,194290,41,178.26,4600,4990,4600,5400,3995,4700,4738.78,0.00,0,0,4960,4830,4765,4635,4570,4797,4602,11,700,500,2820,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1501,20240327,226.45,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1700,188.24,20240405,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250404,151041,57,100.00,KONEX,,,N,N,N,N, ,N,4900,200,2,4.26,194290,41,178.26,4600,4990,4600,5400,3995,4700,4738.78,0.00,0,0,4960,4830,4765,4635,4570,4797,4602,11,700,500,2820,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1501,20240327,226.45,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1700,188.24,20240405,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250404,141043,57,100.00,KONEX,,,N,N,N,N, ,N,4900,200,2,4.26,194290,41,178.26,4600,4990,4600,5400,3995,4700,4738.78,0.00,0,0,4960,4830,4765,4635,4570,4797,4602,11,700,500,2820,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1501,20240327,226.45,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1700,188.24,20240405,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250404,131040,57,100.00,KONEX,,,N,N,N,N, ,N,4900,200,2,4.26,194290,41,178.26,4600,4990,4600,5400,3995,4700,4738.78,0.00,0,0,4960,4830,4765,4635,4570,4797,4602,11,700,500,2820,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1501,20240327,226.45,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1700,188.24,20240405,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250404,121033,57,100.00,KONEX,,,N,N,N,N, ,N,4900,200,2,4.26,194290,41,178.26,4600,4990,4600,5400,3995,4700,4738.78,0.00,0,0,4960,4830,4765,4635,4570,4797,4602,11,700,500,2820,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1501,20240327,226.45,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1700,188.24,20240405,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250404,111038,57,100.00,KONEX,,,N,N,N,N, ,N,4900,200,2,4.26,194290,41,178.26,4600,4990,4600,5400,3995,4700,4738.78,0.00,0,0,4960,4830,4765,4635,4570,4797,4602,11,700,500,2820,5,1,2152101,105,-7.02,4900.00,12,0.00,-698.00,1.00,6800,20241031,-27.94,1501,20240327,226.45,5000,-2.00,20250103,3900,25.64,20250123,6800,-27.94,20241031,1700,188.24,20240405,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250404,101038,57,100.00,KONEX,,,N,N,N,N, ,N,4990,290,2,6.17,58590,12,52.17,4600,4990,4600,5400,3995,4700,4882.50,0.00,0,0,4960,4830,4765,4635,4570,4797,4602,11,700,500,2820,5,1,2152101,107,-7.15,4990.00,12,0.00,-698.00,1.00,6800,20241031,-26.62,1501,20240327,232.45,5000,-0.20,20250103,3900,27.95,20250123,6800,-26.62,20241031,1700,193.53,20240405,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250404,091043,57,100.00,KONEX,,,N,N,N,N, ,N,4700,0,3,0.00,0,0,0.00,0,0,0,5400,3995,4700,0.00,0.00,0,0,4960,4830,4765,4635,4570,4797,4602,11,700,500,2820,5,1,2152101,101,-6.73,4700.00,12,0.00,-698.00,1.00,6800,20241031,-30.88,1501,20240327,213.12,5000,-6.00,20250103,3900,20.51,20250123,6800,-30.88,20241031,1700,176.47,20240405,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250403,161020,57,100.00,KONEX,,,N,N,N,N, ,N,4700,0,3,0.00,111610,23,0.00,4700,4895,4700,5400,3995,4700,4852.61,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,11,700,500,2820,5,1,2152101,101,-6.73,4700.00,12,0.00,-698.00,1.00,6800,20241031,-30.88,1501,20240327,213.12,5000,-6.00,20250103,3900,20.51,20250123,6800,-30.88,20241031,1700,176.47,20240405,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250403,151029,57,100.00,KONEX,,,N,N,N,N, ,N,4700,0,3,0.00,97510,20,0.00,4700,4895,4700,5400,3995,4700,4875.50,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,11,700,500,2820,5,1,2152101,101,-6.73,4700.00,12,0.00,-698.00,1.00,6800,20241031,-30.88,1501,20240327,213.12,5000,-6.00,20250103,3900,20.51,20250123,6800,-30.88,20241031,1700,176.47,20240405,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250403,141028,57,100.00,KONEX,,,N,N,N,N, ,N,4700,0,3,0.00,97510,20,0.00,4700,4895,4700,5400,3995,4700,4875.50,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,11,700,500,2820,5,1,2152101,101,-6.73,4700.00,12,0.00,-698.00,1.00,6800,20241031,-30.88,1501,20240327,213.12,5000,-6.00,20250103,3900,20.51,20250123,6800,-30.88,20241031,1700,176.47,20240405,0.00,Y,318660,500,10 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 161030 57 100.00 KONEX N N N N N 4900 200 2 4.26 194290 41 178.26 4600 4990 4600 5400 3995 4700 4738.78 0.00 0 0 4960 4830 4765 4635 4570 4797 4602 11 700 500 2820 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1501 20240327 226.45 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1700 188.24 20240405 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
3 20250404 151041 57 100.00 KONEX N N N N N 4900 200 2 4.26 194290 41 178.26 4600 4990 4600 5400 3995 4700 4738.78 0.00 0 0 4960 4830 4765 4635 4570 4797 4602 11 700 500 2820 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1501 20240327 226.45 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1700 188.24 20240405 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
4 20250404 141043 57 100.00 KONEX N N N N N 4900 200 2 4.26 194290 41 178.26 4600 4990 4600 5400 3995 4700 4738.78 0.00 0 0 4960 4830 4765 4635 4570 4797 4602 11 700 500 2820 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1501 20240327 226.45 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1700 188.24 20240405 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
5 20250404 131040 57 100.00 KONEX N N N N N 4900 200 2 4.26 194290 41 178.26 4600 4990 4600 5400 3995 4700 4738.78 0.00 0 0 4960 4830 4765 4635 4570 4797 4602 11 700 500 2820 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1501 20240327 226.45 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1700 188.24 20240405 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
6 20250404 121033 57 100.00 KONEX N N N N N 4900 200 2 4.26 194290 41 178.26 4600 4990 4600 5400 3995 4700 4738.78 0.00 0 0 4960 4830 4765 4635 4570 4797 4602 11 700 500 2820 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1501 20240327 226.45 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1700 188.24 20240405 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
7 20250404 111038 57 100.00 KONEX N N N N N 4900 200 2 4.26 194290 41 178.26 4600 4990 4600 5400 3995 4700 4738.78 0.00 0 0 4960 4830 4765 4635 4570 4797 4602 11 700 500 2820 5 1 2152101 105 -7.02 4900.00 12 0.00 -698.00 1.00 6800 20241031 -27.94 1501 20240327 226.45 5000 -2.00 20250103 3900 25.64 20250123 6800 -27.94 20241031 1700 188.24 20240405 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
8 20250404 101038 57 100.00 KONEX N N N N N 4990 290 2 6.17 58590 12 52.17 4600 4990 4600 5400 3995 4700 4882.50 0.00 0 0 4960 4830 4765 4635 4570 4797 4602 11 700 500 2820 5 1 2152101 107 -7.15 4990.00 12 0.00 -698.00 1.00 6800 20241031 -26.62 1501 20240327 232.45 5000 -0.20 20250103 3900 27.95 20250123 6800 -26.62 20241031 1700 193.53 20240405 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
9 20250404 091043 57 100.00 KONEX N N N N N 4700 0 3 0.00 0 0 0.00 0 0 0 5400 3995 4700 0.00 0.00 0 0 4960 4830 4765 4635 4570 4797 4602 11 700 500 2820 5 1 2152101 101 -6.73 4700.00 12 0.00 -698.00 1.00 6800 20241031 -30.88 1501 20240327 213.12 5000 -6.00 20250103 3900 20.51 20250123 6800 -30.88 20241031 1700 176.47 20240405 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
10 20250403 161020 57 100.00 KONEX N N N N N 4700 0 3 0.00 111610 23 0.00 4700 4895 4700 5400 3995 4700 4852.61 0.00 0 0 4700 4700 4700 4700 4700 4700 4700 11 700 500 2820 5 1 2152101 101 -6.73 4700.00 12 0.00 -698.00 1.00 6800 20241031 -30.88 1501 20240327 213.12 5000 -6.00 20250103 3900 20.51 20250123 6800 -30.88 20241031 1700 176.47 20240405 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
11 20250403 151029 57 100.00 KONEX N N N N N 4700 0 3 0.00 97510 20 0.00 4700 4895 4700 5400 3995 4700 4875.50 0.00 0 0 4700 4700 4700 4700 4700 4700 4700 11 700 500 2820 5 1 2152101 101 -6.73 4700.00 12 0.00 -698.00 1.00 6800 20241031 -30.88 1501 20240327 213.12 5000 -6.00 20250103 3900 20.51 20250123 6800 -30.88 20241031 1700 176.47 20240405 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
12 20250403 141028 57 100.00 KONEX N N N N N 4700 0 3 0.00 97510 20 0.00 4700 4895 4700 5400 3995 4700 4875.50 0.00 0 0 4700 4700 4700 4700 4700 4700 4700 11 700 500 2820 5 1 2152101 101 -6.73 4700.00 12 0.00 -698.00 1.00 6800 20241031 -30.88 1501 20240327 213.12 5000 -6.00 20250103 3900 20.51 20250123 6800 -30.88 20241031 1700 176.47 20240405 0.00 Y 318660 500 10 억 0 N N 0 N 00 N