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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
191600/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
20250417,160856,57,100.00,KONEX,,,N,N,N,N, ,N,9800,-200,5,-2.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10000,10000,10000,10000,10000,10000,10000,14,1500,500,6200,10,1,2850000,279,-20.68,2.24,12,0.00,-474.00,4382.00,12680,20240507,-22.71,6800,20241216,44.12,10450,-6.22,20250403,7790,25.80,20250131,12680,-22.71,20240507,6800,44.12,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250417,150905,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10000,10000,10000,10000,10000,10000,10000,14,1500,500,6200,10,1,2850000,285,-21.10,2.28,12,0.00,-474.00,4382.00,12680,20240507,-21.14,6800,20241216,47.06,10450,-4.31,20250403,7790,28.37,20250131,12680,-21.14,20240507,6800,47.06,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250417,140908,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10000,10000,10000,10000,10000,10000,10000,14,1500,500,6200,10,1,2850000,285,-21.10,2.28,12,0.00,-474.00,4382.00,12680,20240507,-21.14,6800,20241216,47.06,10450,-4.31,20250403,7790,28.37,20250131,12680,-21.14,20240507,6800,47.06,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250417,130906,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10000,10000,10000,10000,10000,10000,10000,14,1500,500,6200,10,1,2850000,285,-21.10,2.28,12,0.00,-474.00,4382.00,12680,20240507,-21.14,6800,20241216,47.06,10450,-4.31,20250403,7790,28.37,20250131,12680,-21.14,20240507,6800,47.06,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250417,120905,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10000,10000,10000,10000,10000,10000,10000,14,1500,500,6200,10,1,2850000,285,-21.10,2.28,12,0.00,-474.00,4382.00,12680,20240507,-21.14,6800,20241216,47.06,10450,-4.31,20250403,7790,28.37,20250131,12680,-21.14,20240507,6800,47.06,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250417,110903,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10000,10000,10000,10000,10000,10000,10000,14,1500,500,6200,10,1,2850000,285,-21.10,2.28,12,0.00,-474.00,4382.00,12680,20240507,-21.14,6800,20241216,47.06,10450,-4.31,20250403,7790,28.37,20250131,12680,-21.14,20240507,6800,47.06,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250417,100904,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10000,10000,10000,10000,10000,10000,10000,14,1500,500,6200,10,1,2850000,285,-21.10,2.28,12,0.00,-474.00,4382.00,12680,20240507,-21.14,6800,20241216,47.06,10450,-4.31,20250403,7790,28.37,20250131,12680,-21.14,20240507,6800,47.06,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250417,090908,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10000,10000,10000,10000,10000,10000,10000,14,1500,500,6200,10,1,2850000,285,-21.10,2.28,12,0.00,-474.00,4382.00,12680,20240507,-21.14,6800,20241216,47.06,10450,-4.31,20250403,7790,28.37,20250131,12680,-21.14,20240507,6800,47.06,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250416,160854,57,100.00,KONEX,,,N,N,N,N, ,N,10000,-390,5,-3.75,0,0,0.00,0,0,0,11940,8840,10390,0.00,0.00,0,0,10390,10390,10390,10390,10390,10390,10390,14,1550,500,6440,10,1,2850000,285,-21.10,2.28,12,0.00,-474.00,4382.00,12680,20240507,-21.14,6800,20241216,47.06,10450,-4.31,20250403,7790,28.37,20250131,12680,-21.14,20240507,6800,47.06,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250416,150904,57,100.00,KONEX,,,N,N,N,N, ,N,10390,0,3,0.00,0,0,0.00,0,0,0,11940,8840,10390,0.00,0.00,0,0,10390,10390,10390,10390,10390,10390,10390,14,1550,500,6440,10,1,2850000,296,-21.92,2.37,12,0.00,-474.00,4382.00,12680,20240507,-18.06,6800,20241216,52.79,10450,-0.57,20250403,7790,33.38,20250131,12680,-18.06,20240507,6800,52.79,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250416,140903,57,100.00,KONEX,,,N,N,N,N, ,N,10390,0,3,0.00,0,0,0.00,0,0,0,11940,8840,10390,0.00,0.00,0,0,10390,10390,10390,10390,10390,10390,10390,14,1550,500,6440,10,1,2850000,296,-21.92,2.37,12,0.00,-474.00,4382.00,12680,20240507,-18.06,6800,20241216,52.79,10450,-0.57,20250403,7790,33.38,20250131,12680,-18.06,20240507,6800,52.79,20241216,0.00,Y,191600,500,14 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 20250417 160856 57 100.00 KONEX N N N N N 9800 -200 5 -2.00 0 0 0.00 0 0 0 11500 8500 10000 0.00 0.00 0 0 10000 10000 10000 10000 10000 10000 10000 14 1500 500 6200 10 1 2850000 279 -20.68 2.24 12 0.00 -474.00 4382.00 12680 20240507 -22.71 6800 20241216 44.12 10450 -6.22 20250403 7790 25.80 20250131 12680 -22.71 20240507 6800 44.12 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
3 20250417 150905 57 100.00 KONEX N N N N N 10000 0 3 0.00 0 0 0.00 0 0 0 11500 8500 10000 0.00 0.00 0 0 10000 10000 10000 10000 10000 10000 10000 14 1500 500 6200 10 1 2850000 285 -21.10 2.28 12 0.00 -474.00 4382.00 12680 20240507 -21.14 6800 20241216 47.06 10450 -4.31 20250403 7790 28.37 20250131 12680 -21.14 20240507 6800 47.06 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
4 20250417 140908 57 100.00 KONEX N N N N N 10000 0 3 0.00 0 0 0.00 0 0 0 11500 8500 10000 0.00 0.00 0 0 10000 10000 10000 10000 10000 10000 10000 14 1500 500 6200 10 1 2850000 285 -21.10 2.28 12 0.00 -474.00 4382.00 12680 20240507 -21.14 6800 20241216 47.06 10450 -4.31 20250403 7790 28.37 20250131 12680 -21.14 20240507 6800 47.06 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
5 20250417 130906 57 100.00 KONEX N N N N N 10000 0 3 0.00 0 0 0.00 0 0 0 11500 8500 10000 0.00 0.00 0 0 10000 10000 10000 10000 10000 10000 10000 14 1500 500 6200 10 1 2850000 285 -21.10 2.28 12 0.00 -474.00 4382.00 12680 20240507 -21.14 6800 20241216 47.06 10450 -4.31 20250403 7790 28.37 20250131 12680 -21.14 20240507 6800 47.06 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
6 20250417 120905 57 100.00 KONEX N N N N N 10000 0 3 0.00 0 0 0.00 0 0 0 11500 8500 10000 0.00 0.00 0 0 10000 10000 10000 10000 10000 10000 10000 14 1500 500 6200 10 1 2850000 285 -21.10 2.28 12 0.00 -474.00 4382.00 12680 20240507 -21.14 6800 20241216 47.06 10450 -4.31 20250403 7790 28.37 20250131 12680 -21.14 20240507 6800 47.06 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
7 20250417 110903 57 100.00 KONEX N N N N N 10000 0 3 0.00 0 0 0.00 0 0 0 11500 8500 10000 0.00 0.00 0 0 10000 10000 10000 10000 10000 10000 10000 14 1500 500 6200 10 1 2850000 285 -21.10 2.28 12 0.00 -474.00 4382.00 12680 20240507 -21.14 6800 20241216 47.06 10450 -4.31 20250403 7790 28.37 20250131 12680 -21.14 20240507 6800 47.06 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
8 20250417 100904 57 100.00 KONEX N N N N N 10000 0 3 0.00 0 0 0.00 0 0 0 11500 8500 10000 0.00 0.00 0 0 10000 10000 10000 10000 10000 10000 10000 14 1500 500 6200 10 1 2850000 285 -21.10 2.28 12 0.00 -474.00 4382.00 12680 20240507 -21.14 6800 20241216 47.06 10450 -4.31 20250403 7790 28.37 20250131 12680 -21.14 20240507 6800 47.06 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
9 20250417 090908 57 100.00 KONEX N N N N N 10000 0 3 0.00 0 0 0.00 0 0 0 11500 8500 10000 0.00 0.00 0 0 10000 10000 10000 10000 10000 10000 10000 14 1500 500 6200 10 1 2850000 285 -21.10 2.28 12 0.00 -474.00 4382.00 12680 20240507 -21.14 6800 20241216 47.06 10450 -4.31 20250403 7790 28.37 20250131 12680 -21.14 20240507 6800 47.06 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
10 20250416 160854 57 100.00 KONEX N N N N N 10000 -390 5 -3.75 0 0 0.00 0 0 0 11940 8840 10390 0.00 0.00 0 0 10390 10390 10390 10390 10390 10390 10390 14 1550 500 6440 10 1 2850000 285 -21.10 2.28 12 0.00 -474.00 4382.00 12680 20240507 -21.14 6800 20241216 47.06 10450 -4.31 20250403 7790 28.37 20250131 12680 -21.14 20240507 6800 47.06 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
11 20250416 150904 57 100.00 KONEX N N N N N 10390 0 3 0.00 0 0 0.00 0 0 0 11940 8840 10390 0.00 0.00 0 0 10390 10390 10390 10390 10390 10390 10390 14 1550 500 6440 10 1 2850000 296 -21.92 2.37 12 0.00 -474.00 4382.00 12680 20240507 -18.06 6800 20241216 52.79 10450 -0.57 20250403 7790 33.38 20250131 12680 -18.06 20240507 6800 52.79 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
12 20250416 140903 57 100.00 KONEX N N N N N 10390 0 3 0.00 0 0 0.00 0 0 0 11940 8840 10390 0.00 0.00 0 0 10390 10390 10390 10390 10390 10390 10390 14 1550 500 6440 10 1 2850000 296 -21.92 2.37 12 0.00 -474.00 4382.00 12680 20240507 -18.06 6800 20241216 52.79 10450 -0.57 20250403 7790 33.38 20250131 12680 -18.06 20240507 6800 52.79 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N