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
456700/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
20250407,161205,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240326,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,23550,-36.31,20240408,15000,0.00,20250310,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250407,151212,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240326,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,23550,-36.31,20240408,15000,0.00,20250310,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250407,141210,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240326,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,23550,-36.31,20240408,15000,0.00,20250310,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250407,131208,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240326,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,23550,-36.31,20240408,15000,0.00,20250310,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250407,121205,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240326,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,23550,-36.31,20240408,15000,0.00,20250310,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250407,111208,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240326,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,23550,-36.31,20240408,15000,0.00,20250310,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250407,101208,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240326,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,23550,-36.31,20240408,15000,0.00,20250310,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250407,091210,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240326,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,23550,-36.31,20240408,15000,0.00,20250310,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250404,161203,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240325,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240404,15000,0.00,20250310,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250404,151216,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240325,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240404,15000,0.00,20250310,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250404,141220,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240325,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240404,15000,0.00,20250310,0.00,Y,456700,500,4 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 161205 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 9600 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240326 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 23550 -36.31 20240408 15000 0.00 20250310 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
3 20250407 151212 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 9600 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240326 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 23550 -36.31 20240408 15000 0.00 20250310 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
4 20250407 141210 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 9600 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240326 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 23550 -36.31 20240408 15000 0.00 20250310 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
5 20250407 131208 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 9600 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240326 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 23550 -36.31 20240408 15000 0.00 20250310 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
6 20250407 121205 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 9600 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240326 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 23550 -36.31 20240408 15000 0.00 20250310 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
7 20250407 111208 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 9600 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240326 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 23550 -36.31 20240408 15000 0.00 20250310 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
8 20250407 101208 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 9600 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240326 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 23550 -36.31 20240408 15000 0.00 20250310 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
9 20250407 091210 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 9600 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240326 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 23550 -36.31 20240408 15000 0.00 20250310 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
10 20250404 161203 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 9600 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240325 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240404 15000 0.00 20250310 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
11 20250404 151216 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 9600 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240325 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240404 15000 0.00 20250310 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
12 20250404 141220 57 100.00 KONEX N N N N N 15000 0 3 0.00 0 0 0.00 0 0 0 17250 12750 15000 0.00 0.00 0 0 15000 15000 15000 15000 15000 15000 15000 5 2250 500 9600 10 1 900000 135 -9.40 0.87 12 0.00 -1595.00 17190.00 25000 20240325 -40.00 15000 20250310 0.00 18800 -20.21 20250102 15000 0.00 20250310 25000 -40.00 20240404 15000 0.00 20250310 0.00 Y 456700 500 4 억 0 N N 0 N 00 N