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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
103660/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
20250414,160729,57,100.00,KONEX,,,N,N,N,N, ,N,1200,100,2,9.09,12200,11,2.10,1100,1200,1100,1265,935,1100,1109.09,0.00,0,0,1434,1267,1133,966,832,1200,899,30,165,500,660,1,1,6017471,72,-30.77,11.21,12,0.00,-39.00,107.00,3985,20240522,-69.89,431,20241015,178.42,1599,-24.95,20250116,900,33.33,20250102,2790,-56.99,20240830,431,178.42,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250414,150736,57,100.00,KONEX,,,N,N,N,N, ,N,1200,100,2,9.09,12200,11,2.10,1100,1200,1100,1265,935,1100,1109.09,0.00,0,0,1434,1267,1133,966,832,1200,899,30,165,500,660,1,1,6017471,72,-30.77,11.21,12,0.00,-39.00,107.00,3985,20240522,-69.89,431,20241015,178.42,1599,-24.95,20250116,900,33.33,20250102,2790,-56.99,20240830,431,178.42,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250414,140733,57,100.00,KONEX,,,N,N,N,N, ,N,1200,100,2,9.09,12200,11,2.10,1100,1200,1100,1265,935,1100,1109.09,0.00,0,0,1434,1267,1133,966,832,1200,899,30,165,500,660,1,1,6017471,72,-30.77,11.21,12,0.00,-39.00,107.00,3985,20240522,-69.89,431,20241015,178.42,1599,-24.95,20250116,900,33.33,20250102,2790,-56.99,20240830,431,178.42,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250414,130733,57,100.00,KONEX,,,N,N,N,N, ,N,1200,100,2,9.09,12200,11,2.10,1100,1200,1100,1265,935,1100,1109.09,0.00,0,0,1434,1267,1133,966,832,1200,899,30,165,500,660,1,1,6017471,72,-30.77,11.21,12,0.00,-39.00,107.00,3985,20240522,-69.89,431,20241015,178.42,1599,-24.95,20250116,900,33.33,20250102,2790,-56.99,20240830,431,178.42,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250414,120735,57,100.00,KONEX,,,N,N,N,N, ,N,1200,100,2,9.09,12200,11,2.10,1100,1200,1100,1265,935,1100,1109.09,0.00,0,0,1434,1267,1133,966,832,1200,899,30,165,500,660,1,1,6017471,72,-30.77,11.21,12,0.00,-39.00,107.00,3985,20240522,-69.89,431,20241015,178.42,1599,-24.95,20250116,900,33.33,20250102,2790,-56.99,20240830,431,178.42,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250414,110731,57,100.00,KONEX,,,N,N,N,N, ,N,1200,100,2,9.09,12200,11,2.10,1100,1200,1100,1265,935,1100,1109.09,0.00,0,0,1434,1267,1133,966,832,1200,899,30,165,500,660,1,1,6017471,72,-30.77,11.21,12,0.00,-39.00,107.00,3985,20240522,-69.89,431,20241015,178.42,1599,-24.95,20250116,900,33.33,20250102,2790,-56.99,20240830,431,178.42,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250414,100733,57,100.00,KONEX,,,N,N,N,N, ,N,1200,100,2,9.09,12200,11,2.10,1100,1200,1100,1265,935,1100,1109.09,0.00,0,0,1434,1267,1133,966,832,1200,899,30,165,500,660,1,1,6017471,72,-30.77,11.21,12,0.00,-39.00,107.00,3985,20240522,-69.89,431,20241015,178.42,1599,-24.95,20250116,900,33.33,20250102,2790,-56.99,20240830,431,178.42,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250414,090734,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1434,1267,1133,966,832,1200,899,30,165,500,660,1,1,6017471,66,-28.21,10.28,12,0.00,-39.00,107.00,3985,20240522,-72.40,431,20241015,155.22,1599,-31.21,20250116,900,22.22,20250102,2790,-60.57,20240830,431,155.22,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250411,160725,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-50,5,-4.35,525500,523,901.72,1299,1300,999,1322,978,1150,1004.78,0.00,0,0,1382,1265,1182,1065,982,1324,1124,30,172,500,690,1,1,6017471,66,-28.21,10.28,12,0.01,-39.00,107.00,3985,20240522,-72.40,431,20241015,155.22,1599,-31.21,20250116,900,22.22,20250102,2790,-60.57,20240830,431,155.22,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250411,150732,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-50,5,-4.35,13599,12,20.69,1299,1300,1100,1322,978,1150,1133.25,0.00,0,0,1382,1265,1182,1065,982,1324,1124,30,172,500,690,1,1,6017471,66,-28.21,10.28,12,0.00,-39.00,107.00,3985,20240522,-72.40,431,20241015,155.22,1599,-31.21,20250116,900,22.22,20250102,2790,-60.57,20240830,431,155.22,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250411,140731,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-50,5,-4.35,13599,12,20.69,1299,1300,1100,1322,978,1150,1133.25,0.00,0,0,1382,1265,1182,1065,982,1324,1124,30,172,500,690,1,1,6017471,66,-28.21,10.28,12,0.00,-39.00,107.00,3985,20240522,-72.40,431,20241015,155.22,1599,-31.21,20250116,900,22.22,20250102,2790,-60.57,20240830,431,155.22,20241015,0.00,Y,103660,500,30 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 20250414 160729 57 100.00 KONEX N N N N N 1200 100 2 9.09 12200 11 2.10 1100 1200 1100 1265 935 1100 1109.09 0.00 0 0 1434 1267 1133 966 832 1200 899 30 165 500 660 1 1 6017471 72 -30.77 11.21 12 0.00 -39.00 107.00 3985 20240522 -69.89 431 20241015 178.42 1599 -24.95 20250116 900 33.33 20250102 2790 -56.99 20240830 431 178.42 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
3 20250414 150736 57 100.00 KONEX N N N N N 1200 100 2 9.09 12200 11 2.10 1100 1200 1100 1265 935 1100 1109.09 0.00 0 0 1434 1267 1133 966 832 1200 899 30 165 500 660 1 1 6017471 72 -30.77 11.21 12 0.00 -39.00 107.00 3985 20240522 -69.89 431 20241015 178.42 1599 -24.95 20250116 900 33.33 20250102 2790 -56.99 20240830 431 178.42 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
4 20250414 140733 57 100.00 KONEX N N N N N 1200 100 2 9.09 12200 11 2.10 1100 1200 1100 1265 935 1100 1109.09 0.00 0 0 1434 1267 1133 966 832 1200 899 30 165 500 660 1 1 6017471 72 -30.77 11.21 12 0.00 -39.00 107.00 3985 20240522 -69.89 431 20241015 178.42 1599 -24.95 20250116 900 33.33 20250102 2790 -56.99 20240830 431 178.42 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
5 20250414 130733 57 100.00 KONEX N N N N N 1200 100 2 9.09 12200 11 2.10 1100 1200 1100 1265 935 1100 1109.09 0.00 0 0 1434 1267 1133 966 832 1200 899 30 165 500 660 1 1 6017471 72 -30.77 11.21 12 0.00 -39.00 107.00 3985 20240522 -69.89 431 20241015 178.42 1599 -24.95 20250116 900 33.33 20250102 2790 -56.99 20240830 431 178.42 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
6 20250414 120735 57 100.00 KONEX N N N N N 1200 100 2 9.09 12200 11 2.10 1100 1200 1100 1265 935 1100 1109.09 0.00 0 0 1434 1267 1133 966 832 1200 899 30 165 500 660 1 1 6017471 72 -30.77 11.21 12 0.00 -39.00 107.00 3985 20240522 -69.89 431 20241015 178.42 1599 -24.95 20250116 900 33.33 20250102 2790 -56.99 20240830 431 178.42 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
7 20250414 110731 57 100.00 KONEX N N N N N 1200 100 2 9.09 12200 11 2.10 1100 1200 1100 1265 935 1100 1109.09 0.00 0 0 1434 1267 1133 966 832 1200 899 30 165 500 660 1 1 6017471 72 -30.77 11.21 12 0.00 -39.00 107.00 3985 20240522 -69.89 431 20241015 178.42 1599 -24.95 20250116 900 33.33 20250102 2790 -56.99 20240830 431 178.42 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
8 20250414 100733 57 100.00 KONEX N N N N N 1200 100 2 9.09 12200 11 2.10 1100 1200 1100 1265 935 1100 1109.09 0.00 0 0 1434 1267 1133 966 832 1200 899 30 165 500 660 1 1 6017471 72 -30.77 11.21 12 0.00 -39.00 107.00 3985 20240522 -69.89 431 20241015 178.42 1599 -24.95 20250116 900 33.33 20250102 2790 -56.99 20240830 431 178.42 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
9 20250414 090734 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1434 1267 1133 966 832 1200 899 30 165 500 660 1 1 6017471 66 -28.21 10.28 12 0.00 -39.00 107.00 3985 20240522 -72.40 431 20241015 155.22 1599 -31.21 20250116 900 22.22 20250102 2790 -60.57 20240830 431 155.22 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
10 20250411 160725 57 100.00 KONEX N N N N N 1100 -50 5 -4.35 525500 523 901.72 1299 1300 999 1322 978 1150 1004.78 0.00 0 0 1382 1265 1182 1065 982 1324 1124 30 172 500 690 1 1 6017471 66 -28.21 10.28 12 0.01 -39.00 107.00 3985 20240522 -72.40 431 20241015 155.22 1599 -31.21 20250116 900 22.22 20250102 2790 -60.57 20240830 431 155.22 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
11 20250411 150732 57 100.00 KONEX N N N N N 1100 -50 5 -4.35 13599 12 20.69 1299 1300 1100 1322 978 1150 1133.25 0.00 0 0 1382 1265 1182 1065 982 1324 1124 30 172 500 690 1 1 6017471 66 -28.21 10.28 12 0.00 -39.00 107.00 3985 20240522 -72.40 431 20241015 155.22 1599 -31.21 20250116 900 22.22 20250102 2790 -60.57 20240830 431 155.22 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
12 20250411 140731 57 100.00 KONEX N N N N N 1100 -50 5 -4.35 13599 12 20.69 1299 1300 1100 1322 978 1150 1133.25 0.00 0 0 1382 1265 1182 1065 982 1324 1124 30 172 500 690 1 1 6017471 66 -28.21 10.28 12 0.00 -39.00 107.00 3985 20240522 -72.40 431 20241015 155.22 1599 -31.21 20250116 900 22.22 20250102 2790 -60.57 20240830 431 155.22 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N