ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
236340/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
20250407,160918,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,12000,5,0.00,2400,2400,2400,2760,2040,2400,2400.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250407,150924,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,12000,5,0.00,2400,2400,2400,2760,2040,2400,2400.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250407,140921,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,12000,5,0.00,2400,2400,2400,2760,2040,2400,2400.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250407,130920,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250407,120919,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250407,110920,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250407,100920,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250407,090922,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250404,160917,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250404,150926,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250404,140929,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 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 20250407 160918 57 100.00 KONEX N N N N N 2400 0 3 0.00 12000 5 0.00 2400 2400 2400 2760 2040 2400 2400.00 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 15 360 500 1440 5 1 3014647 72 -3.32 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.50 2105 20250327 14.01 3600 -33.33 20250214 2105 14.01 20250327 6400 -62.50 20240612 2105 14.01 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
3 20250407 150924 57 100.00 KONEX N N N N N 2400 0 3 0.00 12000 5 0.00 2400 2400 2400 2760 2040 2400 2400.00 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 15 360 500 1440 5 1 3014647 72 -3.32 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.50 2105 20250327 14.01 3600 -33.33 20250214 2105 14.01 20250327 6400 -62.50 20240612 2105 14.01 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
4 20250407 140921 57 100.00 KONEX N N N N N 2400 0 3 0.00 12000 5 0.00 2400 2400 2400 2760 2040 2400 2400.00 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 15 360 500 1440 5 1 3014647 72 -3.32 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.50 2105 20250327 14.01 3600 -33.33 20250214 2105 14.01 20250327 6400 -62.50 20240612 2105 14.01 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
5 20250407 130920 57 100.00 KONEX N N N N N 2400 0 3 0.00 0 0 0.00 0 0 0 2760 2040 2400 0.00 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 15 360 500 1440 5 1 3014647 72 -3.32 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.50 2105 20250327 14.01 3600 -33.33 20250214 2105 14.01 20250327 6400 -62.50 20240612 2105 14.01 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
6 20250407 120919 57 100.00 KONEX N N N N N 2400 0 3 0.00 0 0 0.00 0 0 0 2760 2040 2400 0.00 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 15 360 500 1440 5 1 3014647 72 -3.32 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.50 2105 20250327 14.01 3600 -33.33 20250214 2105 14.01 20250327 6400 -62.50 20240612 2105 14.01 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
7 20250407 110920 57 100.00 KONEX N N N N N 2400 0 3 0.00 0 0 0.00 0 0 0 2760 2040 2400 0.00 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 15 360 500 1440 5 1 3014647 72 -3.32 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.50 2105 20250327 14.01 3600 -33.33 20250214 2105 14.01 20250327 6400 -62.50 20240612 2105 14.01 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
8 20250407 100920 57 100.00 KONEX N N N N N 2400 0 3 0.00 0 0 0.00 0 0 0 2760 2040 2400 0.00 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 15 360 500 1440 5 1 3014647 72 -3.32 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.50 2105 20250327 14.01 3600 -33.33 20250214 2105 14.01 20250327 6400 -62.50 20240612 2105 14.01 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
9 20250407 090922 57 100.00 KONEX N N N N N 2400 0 3 0.00 0 0 0.00 0 0 0 2760 2040 2400 0.00 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 15 360 500 1440 5 1 3014647 72 -3.32 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.50 2105 20250327 14.01 3600 -33.33 20250214 2105 14.01 20250327 6400 -62.50 20240612 2105 14.01 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
10 20250404 160917 57 100.00 KONEX N N N N N 2400 0 3 0.00 0 0 0.00 0 0 0 2760 2040 2400 0.00 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 15 360 500 1440 5 1 3014647 72 -3.32 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.50 2105 20250327 14.01 3600 -33.33 20250214 2105 14.01 20250327 6400 -62.50 20240612 2105 14.01 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
11 20250404 150926 57 100.00 KONEX N N N N N 2400 0 3 0.00 0 0 0.00 0 0 0 2760 2040 2400 0.00 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 15 360 500 1440 5 1 3014647 72 -3.32 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.50 2105 20250327 14.01 3600 -33.33 20250214 2105 14.01 20250327 6400 -62.50 20240612 2105 14.01 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
12 20250404 140929 57 100.00 KONEX N N N N N 2400 0 3 0.00 0 0 0.00 0 0 0 2760 2040 2400 0.00 0.00 0 0 2400 2400 2400 2400 2400 2400 2400 15 360 500 1440 5 1 3014647 72 -3.32 -0.69 12 0.00 -722.00 -3488.00 6400 20240612 -62.50 2105 20250327 14.01 3600 -33.33 20250214 2105 14.01 20250327 6400 -62.50 20240612 2105 14.01 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N