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
311960/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
20250417,161101,52,100.00,KONEX,,,N,N,N,N, ,N,3500,-175,5,-4.76,2489360,707,60.43,3695,3695,3305,4225,3125,3675,3521.02,0.00,0,0,4018,3846,3628,3456,3238,3737,3347,15,550,500,0,5,1,3062664,107,-1.45,2.01,12,0.02,-2406.00,1743.00,12890,20240418,-72.85,756,20250306,362.96,3990,-12.28,20250102,756,362.96,20250306,12890,-72.85,20240418,756,362.96,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250417,151113,52,100.00,KONEX,,,N,N,N,N, ,N,3665,-10,5,-0.27,1789360,507,43.33,3695,3695,3305,4225,3125,3675,3529.31,0.00,0,0,4018,3846,3628,3456,3238,3737,3347,15,550,500,0,5,1,3062664,112,-1.52,2.10,12,0.02,-2406.00,1743.00,12890,20240418,-71.57,756,20250306,384.79,3990,-8.15,20250102,756,384.79,20250306,12890,-71.57,20240418,756,384.79,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250417,141115,52,100.00,KONEX,,,N,N,N,N, ,N,3665,-10,5,-0.27,1422860,407,34.79,3695,3695,3305,4225,3125,3675,3495.97,0.00,0,0,4018,3846,3628,3456,3238,3737,3347,15,550,500,0,5,1,3062664,112,-1.52,2.10,12,0.01,-2406.00,1743.00,12890,20240418,-71.57,756,20250306,384.79,3990,-8.15,20250102,756,384.79,20250306,12890,-71.57,20240418,756,384.79,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250417,131113,52,100.00,KONEX,,,N,N,N,N, ,N,3555,-120,5,-3.27,750645,219,18.72,3695,3695,3305,4225,3125,3675,3427.60,0.00,0,0,4018,3846,3628,3456,3238,3737,3347,15,550,500,0,5,1,3062664,109,-1.48,2.04,12,0.01,-2406.00,1743.00,12890,20240418,-72.42,756,20250306,370.24,3990,-10.90,20250102,756,370.24,20250306,12890,-72.42,20240418,756,370.24,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250417,121112,52,100.00,KONEX,,,N,N,N,N, ,N,3580,-95,5,-2.59,613155,179,15.30,3695,3695,3305,4225,3125,3675,3425.45,0.00,0,0,4018,3846,3628,3456,3238,3737,3347,15,550,500,0,5,1,3062664,110,-1.49,2.05,12,0.01,-2406.00,1743.00,12890,20240418,-72.23,756,20250306,373.54,3990,-10.28,20250102,756,373.54,20250306,12890,-72.23,20240418,756,373.54,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250417,111110,52,100.00,KONEX,,,N,N,N,N, ,N,3590,-85,5,-2.31,606265,177,15.13,3695,3695,3305,4225,3125,3675,3425.23,0.00,0,0,4018,3846,3628,3456,3238,3737,3347,15,550,500,0,5,1,3062664,110,-1.49,2.06,12,0.01,-2406.00,1743.00,12890,20240418,-72.15,756,20250306,374.87,3990,-10.03,20250102,756,374.87,20250306,12890,-72.15,20240418,756,374.87,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250417,101112,52,100.00,KONEX,,,N,N,N,N, ,N,3675,0,3,0.00,36010,10,0.85,3695,3695,3405,4225,3125,3675,3601.00,0.00,0,0,4018,3846,3628,3456,3238,3737,3347,15,550,500,0,5,1,3062664,113,-1.53,2.11,12,0.00,-2406.00,1743.00,12890,20240418,-71.49,756,20250306,386.11,3990,-7.89,20250102,756,386.11,20250306,12890,-71.49,20240418,756,386.11,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250417,091116,52,100.00,KONEX,,,N,N,N,N, ,N,3695,20,2,0.54,3695,1,0.09,3695,3695,3695,4225,3125,3675,3695.00,0.00,0,0,4018,3846,3628,3456,3238,3737,3347,15,550,500,0,5,1,3062664,113,-1.54,2.12,12,0.00,-2406.00,1743.00,12890,20240418,-71.33,756,20250306,388.76,3990,-7.39,20250102,756,388.76,20250306,12890,-71.33,20240418,756,388.76,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250416,161058,52,100.00,KONEX,,,N,N,N,N, ,N,3675,-110,5,-2.91,4284015,1170,93.67,3800,3800,3410,4350,3220,3785,3661.55,0.00,0,0,4061,3922,3661,3522,3261,3792,3392,15,565,500,0,5,1,3062664,113,-1.53,2.11,12,0.04,-2406.00,1743.00,12890,20240418,-71.49,756,20250306,386.11,3990,-7.89,20250102,756,386.11,20250306,12890,-71.49,20240418,756,386.11,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250416,151111,52,100.00,KONEX,,,N,N,N,N, ,N,3680,-105,5,-2.77,4280340,1169,93.59,3800,3800,3410,4350,3220,3785,3661.54,0.00,0,0,4061,3922,3661,3522,3261,3792,3392,15,565,500,0,5,1,3062664,113,-1.53,2.11,12,0.04,-2406.00,1743.00,12890,20240418,-71.45,756,20250306,386.77,3990,-7.77,20250102,756,386.77,20250306,12890,-71.45,20240418,756,386.77,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250416,141110,52,100.00,KONEX,,,N,N,N,N, ,N,3680,-105,5,-2.77,4276660,1168,93.51,3800,3800,3410,4350,3220,3785,3661.52,0.00,0,0,4061,3922,3661,3522,3261,3792,3392,15,565,500,0,5,1,3062664,113,-1.53,2.11,12,0.04,-2406.00,1743.00,12890,20240418,-71.45,756,20250306,386.77,3990,-7.77,20250102,756,386.77,20250306,12890,-71.45,20240418,756,386.77,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,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 161101 52 100.00 KONEX N N N N N 3500 -175 5 -4.76 2489360 707 60.43 3695 3695 3305 4225 3125 3675 3521.02 0.00 0 0 4018 3846 3628 3456 3238 3737 3347 15 550 500 0 5 1 3062664 107 -1.45 2.01 12 0.02 -2406.00 1743.00 12890 20240418 -72.85 756 20250306 362.96 3990 -12.28 20250102 756 362.96 20250306 12890 -72.85 20240418 756 362.96 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
3 20250417 151113 52 100.00 KONEX N N N N N 3665 -10 5 -0.27 1789360 507 43.33 3695 3695 3305 4225 3125 3675 3529.31 0.00 0 0 4018 3846 3628 3456 3238 3737 3347 15 550 500 0 5 1 3062664 112 -1.52 2.10 12 0.02 -2406.00 1743.00 12890 20240418 -71.57 756 20250306 384.79 3990 -8.15 20250102 756 384.79 20250306 12890 -71.57 20240418 756 384.79 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
4 20250417 141115 52 100.00 KONEX N N N N N 3665 -10 5 -0.27 1422860 407 34.79 3695 3695 3305 4225 3125 3675 3495.97 0.00 0 0 4018 3846 3628 3456 3238 3737 3347 15 550 500 0 5 1 3062664 112 -1.52 2.10 12 0.01 -2406.00 1743.00 12890 20240418 -71.57 756 20250306 384.79 3990 -8.15 20250102 756 384.79 20250306 12890 -71.57 20240418 756 384.79 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
5 20250417 131113 52 100.00 KONEX N N N N N 3555 -120 5 -3.27 750645 219 18.72 3695 3695 3305 4225 3125 3675 3427.60 0.00 0 0 4018 3846 3628 3456 3238 3737 3347 15 550 500 0 5 1 3062664 109 -1.48 2.04 12 0.01 -2406.00 1743.00 12890 20240418 -72.42 756 20250306 370.24 3990 -10.90 20250102 756 370.24 20250306 12890 -72.42 20240418 756 370.24 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
6 20250417 121112 52 100.00 KONEX N N N N N 3580 -95 5 -2.59 613155 179 15.30 3695 3695 3305 4225 3125 3675 3425.45 0.00 0 0 4018 3846 3628 3456 3238 3737 3347 15 550 500 0 5 1 3062664 110 -1.49 2.05 12 0.01 -2406.00 1743.00 12890 20240418 -72.23 756 20250306 373.54 3990 -10.28 20250102 756 373.54 20250306 12890 -72.23 20240418 756 373.54 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
7 20250417 111110 52 100.00 KONEX N N N N N 3590 -85 5 -2.31 606265 177 15.13 3695 3695 3305 4225 3125 3675 3425.23 0.00 0 0 4018 3846 3628 3456 3238 3737 3347 15 550 500 0 5 1 3062664 110 -1.49 2.06 12 0.01 -2406.00 1743.00 12890 20240418 -72.15 756 20250306 374.87 3990 -10.03 20250102 756 374.87 20250306 12890 -72.15 20240418 756 374.87 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
8 20250417 101112 52 100.00 KONEX N N N N N 3675 0 3 0.00 36010 10 0.85 3695 3695 3405 4225 3125 3675 3601.00 0.00 0 0 4018 3846 3628 3456 3238 3737 3347 15 550 500 0 5 1 3062664 113 -1.53 2.11 12 0.00 -2406.00 1743.00 12890 20240418 -71.49 756 20250306 386.11 3990 -7.89 20250102 756 386.11 20250306 12890 -71.49 20240418 756 386.11 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
9 20250417 091116 52 100.00 KONEX N N N N N 3695 20 2 0.54 3695 1 0.09 3695 3695 3695 4225 3125 3675 3695.00 0.00 0 0 4018 3846 3628 3456 3238 3737 3347 15 550 500 0 5 1 3062664 113 -1.54 2.12 12 0.00 -2406.00 1743.00 12890 20240418 -71.33 756 20250306 388.76 3990 -7.39 20250102 756 388.76 20250306 12890 -71.33 20240418 756 388.76 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
10 20250416 161058 52 100.00 KONEX N N N N N 3675 -110 5 -2.91 4284015 1170 93.67 3800 3800 3410 4350 3220 3785 3661.55 0.00 0 0 4061 3922 3661 3522 3261 3792 3392 15 565 500 0 5 1 3062664 113 -1.53 2.11 12 0.04 -2406.00 1743.00 12890 20240418 -71.49 756 20250306 386.11 3990 -7.89 20250102 756 386.11 20250306 12890 -71.49 20240418 756 386.11 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
11 20250416 151111 52 100.00 KONEX N N N N N 3680 -105 5 -2.77 4280340 1169 93.59 3800 3800 3410 4350 3220 3785 3661.54 0.00 0 0 4061 3922 3661 3522 3261 3792 3392 15 565 500 0 5 1 3062664 113 -1.53 2.11 12 0.04 -2406.00 1743.00 12890 20240418 -71.45 756 20250306 386.77 3990 -7.77 20250102 756 386.77 20250306 12890 -71.45 20240418 756 386.77 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
12 20250416 141110 52 100.00 KONEX N N N N N 3680 -105 5 -2.77 4276660 1168 93.51 3800 3800 3410 4350 3220 3785 3661.52 0.00 0 0 4061 3922 3661 3522 3261 3792 3392 15 565 500 0 5 1 3062664 113 -1.53 2.11 12 0.04 -2406.00 1743.00 12890 20240418 -71.45 756 20250306 386.77 3990 -7.77 20250102 756 386.77 20250306 12890 -71.45 20240418 756 386.77 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N