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
114920/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
20250414,160745,57,100.00,KONEX,,,N,N,N,N, ,N,2740,-20,5,-0.72,8220,3,42.86,2740,2740,2740,3170,2350,2760,2740.00,0.00,0,0,2926,2842,2801,2717,2676,2822,2697,17,410,500,1650,5,1,3469500,95,2.96,0.22,12,0.00,927.00,12289.00,3525,20240513,-22.27,1643,20240411,66.77,3270,-16.21,20250214,2015,35.98,20250207,3525,-22.27,20240513,1700,61.18,20240415,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250414,150751,57,100.00,KONEX,,,N,N,N,N, ,N,2740,-20,5,-0.72,8220,3,42.86,2740,2740,2740,3170,2350,2760,2740.00,0.00,0,0,2926,2842,2801,2717,2676,2822,2697,17,410,500,1650,5,1,3469500,95,2.96,0.22,12,0.00,927.00,12289.00,3525,20240513,-22.27,1643,20240411,66.77,3270,-16.21,20250214,2015,35.98,20250207,3525,-22.27,20240513,1700,61.18,20240415,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250414,140749,57,100.00,KONEX,,,N,N,N,N, ,N,2740,-20,5,-0.72,8220,3,42.86,2740,2740,2740,3170,2350,2760,2740.00,0.00,0,0,2926,2842,2801,2717,2676,2822,2697,17,410,500,1650,5,1,3469500,95,2.96,0.22,12,0.00,927.00,12289.00,3525,20240513,-22.27,1643,20240411,66.77,3270,-16.21,20250214,2015,35.98,20250207,3525,-22.27,20240513,1700,61.18,20240415,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250414,130748,57,100.00,KONEX,,,N,N,N,N, ,N,2740,-20,5,-0.72,8220,3,42.86,2740,2740,2740,3170,2350,2760,2740.00,0.00,0,0,2926,2842,2801,2717,2676,2822,2697,17,410,500,1650,5,1,3469500,95,2.96,0.22,12,0.00,927.00,12289.00,3525,20240513,-22.27,1643,20240411,66.77,3270,-16.21,20250214,2015,35.98,20250207,3525,-22.27,20240513,1700,61.18,20240415,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250414,120750,57,100.00,KONEX,,,N,N,N,N, ,N,2740,-20,5,-0.72,8220,3,42.86,2740,2740,2740,3170,2350,2760,2740.00,0.00,0,0,2926,2842,2801,2717,2676,2822,2697,17,410,500,1650,5,1,3469500,95,2.96,0.22,12,0.00,927.00,12289.00,3525,20240513,-22.27,1643,20240411,66.77,3270,-16.21,20250214,2015,35.98,20250207,3525,-22.27,20240513,1700,61.18,20240415,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250414,110746,57,100.00,KONEX,,,N,N,N,N, ,N,2740,-20,5,-0.72,8220,3,42.86,2740,2740,2740,3170,2350,2760,2740.00,0.00,0,0,2926,2842,2801,2717,2676,2822,2697,17,410,500,1650,5,1,3469500,95,2.96,0.22,12,0.00,927.00,12289.00,3525,20240513,-22.27,1643,20240411,66.77,3270,-16.21,20250214,2015,35.98,20250207,3525,-22.27,20240513,1700,61.18,20240415,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250414,100748,57,100.00,KONEX,,,N,N,N,N, ,N,2740,-20,5,-0.72,8220,3,42.86,2740,2740,2740,3170,2350,2760,2740.00,0.00,0,0,2926,2842,2801,2717,2676,2822,2697,17,410,500,1650,5,1,3469500,95,2.96,0.22,12,0.00,927.00,12289.00,3525,20240513,-22.27,1643,20240411,66.77,3270,-16.21,20250214,2015,35.98,20250207,3525,-22.27,20240513,1700,61.18,20240415,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250414,090749,57,100.00,KONEX,,,N,N,N,N, ,N,2740,-20,5,-0.72,2740,1,14.29,2740,2740,2740,3170,2350,2760,2740.00,0.00,0,0,2926,2842,2801,2717,2676,2822,2697,17,410,500,1650,5,1,3469500,95,2.96,0.22,12,0.00,927.00,12289.00,3525,20240513,-22.27,1643,20240411,66.77,3270,-16.21,20250214,2015,35.98,20250207,3525,-22.27,20240513,1700,61.18,20240415,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250411,160740,57,100.00,KONEX,,,N,N,N,N, ,N,2760,-130,5,-4.50,19450,7,700.00,2885,2885,2760,3320,2460,2890,2778.57,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,17,430,500,1730,5,1,3469500,96,2.98,0.22,12,0.00,927.00,12289.00,3525,20240513,-21.70,1643,20240411,67.99,3270,-15.60,20250214,2015,36.97,20250207,3525,-21.70,20240513,1643,67.99,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250411,150747,57,100.00,KONEX,,,N,N,N,N, ,N,2760,-130,5,-4.50,19450,7,700.00,2885,2885,2760,3320,2460,2890,2778.57,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,17,430,500,1730,5,1,3469500,96,2.98,0.22,12,0.00,927.00,12289.00,3525,20240513,-21.70,1643,20240411,67.99,3270,-15.60,20250214,2015,36.97,20250207,3525,-21.70,20240513,1643,67.99,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N
20250411,140746,57,100.00,KONEX,,,N,N,N,N, ,N,2885,-5,5,-0.17,2885,1,100.00,2885,2885,2885,3320,2460,2890,2885.00,0.00,0,0,2890,2890,2890,2890,2890,2890,2890,17,430,500,1730,5,1,3469500,100,3.11,0.23,12,0.00,927.00,12289.00,3525,20240513,-18.16,1643,20240411,75.59,3270,-11.77,20250214,2015,43.18,20250207,3525,-18.16,20240513,1643,75.59,20240411,0.00,Y,114920,500,17 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 160745 57 100.00 KONEX N N N N N 2740 -20 5 -0.72 8220 3 42.86 2740 2740 2740 3170 2350 2760 2740.00 0.00 0 0 2926 2842 2801 2717 2676 2822 2697 17 410 500 1650 5 1 3469500 95 2.96 0.22 12 0.00 927.00 12289.00 3525 20240513 -22.27 1643 20240411 66.77 3270 -16.21 20250214 2015 35.98 20250207 3525 -22.27 20240513 1700 61.18 20240415 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
3 20250414 150751 57 100.00 KONEX N N N N N 2740 -20 5 -0.72 8220 3 42.86 2740 2740 2740 3170 2350 2760 2740.00 0.00 0 0 2926 2842 2801 2717 2676 2822 2697 17 410 500 1650 5 1 3469500 95 2.96 0.22 12 0.00 927.00 12289.00 3525 20240513 -22.27 1643 20240411 66.77 3270 -16.21 20250214 2015 35.98 20250207 3525 -22.27 20240513 1700 61.18 20240415 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
4 20250414 140749 57 100.00 KONEX N N N N N 2740 -20 5 -0.72 8220 3 42.86 2740 2740 2740 3170 2350 2760 2740.00 0.00 0 0 2926 2842 2801 2717 2676 2822 2697 17 410 500 1650 5 1 3469500 95 2.96 0.22 12 0.00 927.00 12289.00 3525 20240513 -22.27 1643 20240411 66.77 3270 -16.21 20250214 2015 35.98 20250207 3525 -22.27 20240513 1700 61.18 20240415 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
5 20250414 130748 57 100.00 KONEX N N N N N 2740 -20 5 -0.72 8220 3 42.86 2740 2740 2740 3170 2350 2760 2740.00 0.00 0 0 2926 2842 2801 2717 2676 2822 2697 17 410 500 1650 5 1 3469500 95 2.96 0.22 12 0.00 927.00 12289.00 3525 20240513 -22.27 1643 20240411 66.77 3270 -16.21 20250214 2015 35.98 20250207 3525 -22.27 20240513 1700 61.18 20240415 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
6 20250414 120750 57 100.00 KONEX N N N N N 2740 -20 5 -0.72 8220 3 42.86 2740 2740 2740 3170 2350 2760 2740.00 0.00 0 0 2926 2842 2801 2717 2676 2822 2697 17 410 500 1650 5 1 3469500 95 2.96 0.22 12 0.00 927.00 12289.00 3525 20240513 -22.27 1643 20240411 66.77 3270 -16.21 20250214 2015 35.98 20250207 3525 -22.27 20240513 1700 61.18 20240415 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
7 20250414 110746 57 100.00 KONEX N N N N N 2740 -20 5 -0.72 8220 3 42.86 2740 2740 2740 3170 2350 2760 2740.00 0.00 0 0 2926 2842 2801 2717 2676 2822 2697 17 410 500 1650 5 1 3469500 95 2.96 0.22 12 0.00 927.00 12289.00 3525 20240513 -22.27 1643 20240411 66.77 3270 -16.21 20250214 2015 35.98 20250207 3525 -22.27 20240513 1700 61.18 20240415 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
8 20250414 100748 57 100.00 KONEX N N N N N 2740 -20 5 -0.72 8220 3 42.86 2740 2740 2740 3170 2350 2760 2740.00 0.00 0 0 2926 2842 2801 2717 2676 2822 2697 17 410 500 1650 5 1 3469500 95 2.96 0.22 12 0.00 927.00 12289.00 3525 20240513 -22.27 1643 20240411 66.77 3270 -16.21 20250214 2015 35.98 20250207 3525 -22.27 20240513 1700 61.18 20240415 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
9 20250414 090749 57 100.00 KONEX N N N N N 2740 -20 5 -0.72 2740 1 14.29 2740 2740 2740 3170 2350 2760 2740.00 0.00 0 0 2926 2842 2801 2717 2676 2822 2697 17 410 500 1650 5 1 3469500 95 2.96 0.22 12 0.00 927.00 12289.00 3525 20240513 -22.27 1643 20240411 66.77 3270 -16.21 20250214 2015 35.98 20250207 3525 -22.27 20240513 1700 61.18 20240415 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
10 20250411 160740 57 100.00 KONEX N N N N N 2760 -130 5 -4.50 19450 7 700.00 2885 2885 2760 3320 2460 2890 2778.57 0.00 0 0 2890 2890 2890 2890 2890 2890 2890 17 430 500 1730 5 1 3469500 96 2.98 0.22 12 0.00 927.00 12289.00 3525 20240513 -21.70 1643 20240411 67.99 3270 -15.60 20250214 2015 36.97 20250207 3525 -21.70 20240513 1643 67.99 20240411 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
11 20250411 150747 57 100.00 KONEX N N N N N 2760 -130 5 -4.50 19450 7 700.00 2885 2885 2760 3320 2460 2890 2778.57 0.00 0 0 2890 2890 2890 2890 2890 2890 2890 17 430 500 1730 5 1 3469500 96 2.98 0.22 12 0.00 927.00 12289.00 3525 20240513 -21.70 1643 20240411 67.99 3270 -15.60 20250214 2015 36.97 20250207 3525 -21.70 20240513 1643 67.99 20240411 0.00 Y 114920 500 17 억 0 N N 0 N 00 N
12 20250411 140746 57 100.00 KONEX N N N N N 2885 -5 5 -0.17 2885 1 100.00 2885 2885 2885 3320 2460 2890 2885.00 0.00 0 0 2890 2890 2890 2890 2890 2890 2890 17 430 500 1730 5 1 3469500 100 3.11 0.23 12 0.00 927.00 12289.00 3525 20240513 -18.16 1643 20240411 75.59 3270 -11.77 20250214 2015 43.18 20250207 3525 -18.16 20240513 1643 75.59 20240411 0.00 Y 114920 500 17 억 0 N N 0 N 00 N