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
456190/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
20250404,161202,57,100.00,KONEX,,,N,N,N,N, ,N,15800,-200,5,-1.25,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,9,2400,500,10560,10,1,1754286,277,-127.42,4.51,12,0.00,-124.00,3503.00,21000,20240325,-24.76,16000,20250403,-1.25,16800,-5.95,20250102,16000,-1.25,20250403,21000,-24.76,20240404,16000,-1.25,20250403,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250404,151215,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,9,2400,500,10560,10,1,1754286,281,-129.03,4.57,12,0.00,-124.00,3503.00,21000,20240325,-23.81,16000,20250403,0.00,16800,-4.76,20250102,16000,0.00,20250403,21000,-23.81,20240404,16000,0.00,20250403,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250404,141219,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,9,2400,500,10560,10,1,1754286,281,-129.03,4.57,12,0.00,-124.00,3503.00,21000,20240325,-23.81,16000,20250403,0.00,16800,-4.76,20250102,16000,0.00,20250403,21000,-23.81,20240404,16000,0.00,20250403,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250404,131215,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,9,2400,500,10560,10,1,1754286,281,-129.03,4.57,12,0.00,-124.00,3503.00,21000,20240325,-23.81,16000,20250403,0.00,16800,-4.76,20250102,16000,0.00,20250403,21000,-23.81,20240404,16000,0.00,20250403,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250404,121208,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,9,2400,500,10560,10,1,1754286,281,-129.03,4.57,12,0.00,-124.00,3503.00,21000,20240325,-23.81,16000,20250403,0.00,16800,-4.76,20250102,16000,0.00,20250403,21000,-23.81,20240404,16000,0.00,20250403,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250404,111212,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,9,2400,500,10560,10,1,1754286,281,-129.03,4.57,12,0.00,-124.00,3503.00,21000,20240325,-23.81,16000,20250403,0.00,16800,-4.76,20250102,16000,0.00,20250403,21000,-23.81,20240404,16000,0.00,20250403,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250404,101213,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,9,2400,500,10560,10,1,1754286,281,-129.03,4.57,12,0.00,-124.00,3503.00,21000,20240325,-23.81,16000,20250403,0.00,16800,-4.76,20250102,16000,0.00,20250403,21000,-23.81,20240404,16000,0.00,20250403,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250404,091218,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,9,2400,500,10560,10,1,1754286,281,-129.03,4.57,12,0.00,-124.00,3503.00,21000,20240325,-23.81,16000,20250403,0.00,16800,-4.76,20250102,16000,0.00,20250403,21000,-23.81,20240404,16000,0.00,20250403,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250403,161152,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-200,5,-1.23,0,0,0.00,0,0,0,18630,13770,16200,0.00,0.00,0,0,16200,16200,16200,16200,16200,16200,16200,9,2430,500,10690,10,1,1754286,281,-129.03,4.57,12,0.00,-124.00,3503.00,21000,20240322,-23.81,16200,20250402,-1.23,16800,-4.76,20250102,16200,-1.23,20250402,21000,-23.81,20240403,16200,-1.23,20250402,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250403,151203,57,100.00,KONEX,,,N,N,N,N, ,N,16200,0,3,0.00,0,0,0.00,0,0,0,18630,13770,16200,0.00,0.00,0,0,16200,16200,16200,16200,16200,16200,16200,9,2430,500,10690,10,1,1754286,284,-130.65,4.62,12,0.00,-124.00,3503.00,21000,20240322,-22.86,16200,20250402,0.00,16800,-3.57,20250102,16200,0.00,20250402,21000,-22.86,20240403,16200,0.00,20250402,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250403,141200,57,100.00,KONEX,,,N,N,N,N, ,N,16200,0,3,0.00,0,0,0.00,0,0,0,18630,13770,16200,0.00,0.00,0,0,16200,16200,16200,16200,16200,16200,16200,9,2430,500,10690,10,1,1754286,284,-130.65,4.62,12,0.00,-124.00,3503.00,21000,20240322,-22.86,16200,20250402,0.00,16800,-3.57,20250102,16200,0.00,20250402,21000,-22.86,20240403,16200,0.00,20250402,0.00,Y,456190,500,8 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 161202 57 100.00 KONEX N N N N N 15800 -200 5 -1.25 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 9 2400 500 10560 10 1 1754286 277 -127.42 4.51 12 0.00 -124.00 3503.00 21000 20240325 -24.76 16000 20250403 -1.25 16800 -5.95 20250102 16000 -1.25 20250403 21000 -24.76 20240404 16000 -1.25 20250403 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
3 20250404 151215 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 9 2400 500 10560 10 1 1754286 281 -129.03 4.57 12 0.00 -124.00 3503.00 21000 20240325 -23.81 16000 20250403 0.00 16800 -4.76 20250102 16000 0.00 20250403 21000 -23.81 20240404 16000 0.00 20250403 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
4 20250404 141219 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 9 2400 500 10560 10 1 1754286 281 -129.03 4.57 12 0.00 -124.00 3503.00 21000 20240325 -23.81 16000 20250403 0.00 16800 -4.76 20250102 16000 0.00 20250403 21000 -23.81 20240404 16000 0.00 20250403 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
5 20250404 131215 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 9 2400 500 10560 10 1 1754286 281 -129.03 4.57 12 0.00 -124.00 3503.00 21000 20240325 -23.81 16000 20250403 0.00 16800 -4.76 20250102 16000 0.00 20250403 21000 -23.81 20240404 16000 0.00 20250403 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
6 20250404 121208 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 9 2400 500 10560 10 1 1754286 281 -129.03 4.57 12 0.00 -124.00 3503.00 21000 20240325 -23.81 16000 20250403 0.00 16800 -4.76 20250102 16000 0.00 20250403 21000 -23.81 20240404 16000 0.00 20250403 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
7 20250404 111212 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 9 2400 500 10560 10 1 1754286 281 -129.03 4.57 12 0.00 -124.00 3503.00 21000 20240325 -23.81 16000 20250403 0.00 16800 -4.76 20250102 16000 0.00 20250403 21000 -23.81 20240404 16000 0.00 20250403 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
8 20250404 101213 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 9 2400 500 10560 10 1 1754286 281 -129.03 4.57 12 0.00 -124.00 3503.00 21000 20240325 -23.81 16000 20250403 0.00 16800 -4.76 20250102 16000 0.00 20250403 21000 -23.81 20240404 16000 0.00 20250403 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
9 20250404 091218 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 9 2400 500 10560 10 1 1754286 281 -129.03 4.57 12 0.00 -124.00 3503.00 21000 20240325 -23.81 16000 20250403 0.00 16800 -4.76 20250102 16000 0.00 20250403 21000 -23.81 20240404 16000 0.00 20250403 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
10 20250403 161152 57 100.00 KONEX N N N N N 16000 -200 5 -1.23 0 0 0.00 0 0 0 18630 13770 16200 0.00 0.00 0 0 16200 16200 16200 16200 16200 16200 16200 9 2430 500 10690 10 1 1754286 281 -129.03 4.57 12 0.00 -124.00 3503.00 21000 20240322 -23.81 16200 20250402 -1.23 16800 -4.76 20250102 16200 -1.23 20250402 21000 -23.81 20240403 16200 -1.23 20250402 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
11 20250403 151203 57 100.00 KONEX N N N N N 16200 0 3 0.00 0 0 0.00 0 0 0 18630 13770 16200 0.00 0.00 0 0 16200 16200 16200 16200 16200 16200 16200 9 2430 500 10690 10 1 1754286 284 -130.65 4.62 12 0.00 -124.00 3503.00 21000 20240322 -22.86 16200 20250402 0.00 16800 -3.57 20250102 16200 0.00 20250402 21000 -22.86 20240403 16200 0.00 20250402 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
12 20250403 141200 57 100.00 KONEX N N N N N 16200 0 3 0.00 0 0 0.00 0 0 0 18630 13770 16200 0.00 0.00 0 0 16200 16200 16200 16200 16200 16200 16200 9 2430 500 10690 10 1 1754286 284 -130.65 4.62 12 0.00 -124.00 3503.00 21000 20240322 -22.86 16200 20250402 0.00 16800 -3.57 20250102 16200 0.00 20250402 21000 -22.86 20240403 16200 0.00 20250402 0.00 Y 456190 500 8 억 0 N N 0 N 00 N