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
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
20250414,160850,57,100.00,KONEX,,,N,N,N,N, ,N,10400,0,3,0.00,0,0,0.00,0,0,0,11960,8840,10400,0.00,0.00,0,0,10400,10400,10400,10400,10400,10400,10400,14,1560,500,6440,10,1,2850000,296,-21.94,2.37,12,0.00,-474.00,4382.00,12680,20240507,-17.98,6800,20241216,52.94,10450,-0.48,20250403,7790,33.50,20250131,12680,-17.98,20240507,6800,52.94,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250414,150857,57,100.00,KONEX,,,N,N,N,N, ,N,10400,0,3,0.00,0,0,0.00,0,0,0,11960,8840,10400,0.00,0.00,0,0,10400,10400,10400,10400,10400,10400,10400,14,1560,500,6440,10,1,2850000,296,-21.94,2.37,12,0.00,-474.00,4382.00,12680,20240507,-17.98,6800,20241216,52.94,10450,-0.48,20250403,7790,33.50,20250131,12680,-17.98,20240507,6800,52.94,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250414,140856,57,100.00,KONEX,,,N,N,N,N, ,N,10400,0,3,0.00,0,0,0.00,0,0,0,11960,8840,10400,0.00,0.00,0,0,10400,10400,10400,10400,10400,10400,10400,14,1560,500,6440,10,1,2850000,296,-21.94,2.37,12,0.00,-474.00,4382.00,12680,20240507,-17.98,6800,20241216,52.94,10450,-0.48,20250403,7790,33.50,20250131,12680,-17.98,20240507,6800,52.94,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250414,130854,57,100.00,KONEX,,,N,N,N,N, ,N,10400,0,3,0.00,0,0,0.00,0,0,0,11960,8840,10400,0.00,0.00,0,0,10400,10400,10400,10400,10400,10400,10400,14,1560,500,6440,10,1,2850000,296,-21.94,2.37,12,0.00,-474.00,4382.00,12680,20240507,-17.98,6800,20241216,52.94,10450,-0.48,20250403,7790,33.50,20250131,12680,-17.98,20240507,6800,52.94,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250414,120856,57,100.00,KONEX,,,N,N,N,N, ,N,10400,0,3,0.00,0,0,0.00,0,0,0,11960,8840,10400,0.00,0.00,0,0,10400,10400,10400,10400,10400,10400,10400,14,1560,500,6440,10,1,2850000,296,-21.94,2.37,12,0.00,-474.00,4382.00,12680,20240507,-17.98,6800,20241216,52.94,10450,-0.48,20250403,7790,33.50,20250131,12680,-17.98,20240507,6800,52.94,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250414,110852,57,100.00,KONEX,,,N,N,N,N, ,N,10400,0,3,0.00,0,0,0.00,0,0,0,11960,8840,10400,0.00,0.00,0,0,10400,10400,10400,10400,10400,10400,10400,14,1560,500,6440,10,1,2850000,296,-21.94,2.37,12,0.00,-474.00,4382.00,12680,20240507,-17.98,6800,20241216,52.94,10450,-0.48,20250403,7790,33.50,20250131,12680,-17.98,20240507,6800,52.94,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250414,100854,57,100.00,KONEX,,,N,N,N,N, ,N,10400,0,3,0.00,0,0,0.00,0,0,0,11960,8840,10400,0.00,0.00,0,0,10400,10400,10400,10400,10400,10400,10400,14,1560,500,6440,10,1,2850000,296,-21.94,2.37,12,0.00,-474.00,4382.00,12680,20240507,-17.98,6800,20241216,52.94,10450,-0.48,20250403,7790,33.50,20250131,12680,-17.98,20240507,6800,52.94,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250414,090855,57,100.00,KONEX,,,N,N,N,N, ,N,10400,0,3,0.00,0,0,0.00,0,0,0,11960,8840,10400,0.00,0.00,0,0,10400,10400,10400,10400,10400,10400,10400,14,1560,500,6440,10,1,2850000,296,-21.94,2.37,12,0.00,-474.00,4382.00,12680,20240507,-17.98,6800,20241216,52.94,10450,-0.48,20250403,7790,33.50,20250131,12680,-17.98,20240507,6800,52.94,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250411,160845,57,100.00,KONEX,,,N,N,N,N, ,N,10400,0,3,0.00,0,0,0.00,0,0,0,11960,8840,10400,0.00,0.00,0,0,10400,10400,10400,10400,10400,10400,10400,14,1560,500,6440,10,1,2850000,296,-21.94,2.37,12,0.00,-474.00,4382.00,12680,20240507,-17.98,6800,20241216,52.94,10450,-0.48,20250403,7790,33.50,20250131,12680,-17.98,20240507,6800,52.94,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250411,150853,57,100.00,KONEX,,,N,N,N,N, ,N,10400,0,3,0.00,0,0,0.00,0,0,0,11960,8840,10400,0.00,0.00,0,0,10400,10400,10400,10400,10400,10400,10400,14,1560,500,6440,10,1,2850000,296,-21.94,2.37,12,0.00,-474.00,4382.00,12680,20240507,-17.98,6800,20241216,52.94,10450,-0.48,20250403,7790,33.50,20250131,12680,-17.98,20240507,6800,52.94,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250411,140852,57,100.00,KONEX,,,N,N,N,N, ,N,10400,0,3,0.00,0,0,0.00,0,0,0,11960,8840,10400,0.00,0.00,0,0,10400,10400,10400,10400,10400,10400,10400,14,1560,500,6440,10,1,2850000,296,-21.94,2.37,12,0.00,-474.00,4382.00,12680,20240507,-17.98,6800,20241216,52.94,10450,-0.48,20250403,7790,33.50,20250131,12680,-17.98,20240507,6800,52.94,20241216,0.00,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 20250414 160850 57 100.00 KONEX N N N N N 10400 0 3 0.00 0 0 0.00 0 0 0 11960 8840 10400 0.00 0.00 0 0 10400 10400 10400 10400 10400 10400 10400 14 1560 500 6440 10 1 2850000 296 -21.94 2.37 12 0.00 -474.00 4382.00 12680 20240507 -17.98 6800 20241216 52.94 10450 -0.48 20250403 7790 33.50 20250131 12680 -17.98 20240507 6800 52.94 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
3 20250414 150857 57 100.00 KONEX N N N N N 10400 0 3 0.00 0 0 0.00 0 0 0 11960 8840 10400 0.00 0.00 0 0 10400 10400 10400 10400 10400 10400 10400 14 1560 500 6440 10 1 2850000 296 -21.94 2.37 12 0.00 -474.00 4382.00 12680 20240507 -17.98 6800 20241216 52.94 10450 -0.48 20250403 7790 33.50 20250131 12680 -17.98 20240507 6800 52.94 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
4 20250414 140856 57 100.00 KONEX N N N N N 10400 0 3 0.00 0 0 0.00 0 0 0 11960 8840 10400 0.00 0.00 0 0 10400 10400 10400 10400 10400 10400 10400 14 1560 500 6440 10 1 2850000 296 -21.94 2.37 12 0.00 -474.00 4382.00 12680 20240507 -17.98 6800 20241216 52.94 10450 -0.48 20250403 7790 33.50 20250131 12680 -17.98 20240507 6800 52.94 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
5 20250414 130854 57 100.00 KONEX N N N N N 10400 0 3 0.00 0 0 0.00 0 0 0 11960 8840 10400 0.00 0.00 0 0 10400 10400 10400 10400 10400 10400 10400 14 1560 500 6440 10 1 2850000 296 -21.94 2.37 12 0.00 -474.00 4382.00 12680 20240507 -17.98 6800 20241216 52.94 10450 -0.48 20250403 7790 33.50 20250131 12680 -17.98 20240507 6800 52.94 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
6 20250414 120856 57 100.00 KONEX N N N N N 10400 0 3 0.00 0 0 0.00 0 0 0 11960 8840 10400 0.00 0.00 0 0 10400 10400 10400 10400 10400 10400 10400 14 1560 500 6440 10 1 2850000 296 -21.94 2.37 12 0.00 -474.00 4382.00 12680 20240507 -17.98 6800 20241216 52.94 10450 -0.48 20250403 7790 33.50 20250131 12680 -17.98 20240507 6800 52.94 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
7 20250414 110852 57 100.00 KONEX N N N N N 10400 0 3 0.00 0 0 0.00 0 0 0 11960 8840 10400 0.00 0.00 0 0 10400 10400 10400 10400 10400 10400 10400 14 1560 500 6440 10 1 2850000 296 -21.94 2.37 12 0.00 -474.00 4382.00 12680 20240507 -17.98 6800 20241216 52.94 10450 -0.48 20250403 7790 33.50 20250131 12680 -17.98 20240507 6800 52.94 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
8 20250414 100854 57 100.00 KONEX N N N N N 10400 0 3 0.00 0 0 0.00 0 0 0 11960 8840 10400 0.00 0.00 0 0 10400 10400 10400 10400 10400 10400 10400 14 1560 500 6440 10 1 2850000 296 -21.94 2.37 12 0.00 -474.00 4382.00 12680 20240507 -17.98 6800 20241216 52.94 10450 -0.48 20250403 7790 33.50 20250131 12680 -17.98 20240507 6800 52.94 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
9 20250414 090855 57 100.00 KONEX N N N N N 10400 0 3 0.00 0 0 0.00 0 0 0 11960 8840 10400 0.00 0.00 0 0 10400 10400 10400 10400 10400 10400 10400 14 1560 500 6440 10 1 2850000 296 -21.94 2.37 12 0.00 -474.00 4382.00 12680 20240507 -17.98 6800 20241216 52.94 10450 -0.48 20250403 7790 33.50 20250131 12680 -17.98 20240507 6800 52.94 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
10 20250411 160845 57 100.00 KONEX N N N N N 10400 0 3 0.00 0 0 0.00 0 0 0 11960 8840 10400 0.00 0.00 0 0 10400 10400 10400 10400 10400 10400 10400 14 1560 500 6440 10 1 2850000 296 -21.94 2.37 12 0.00 -474.00 4382.00 12680 20240507 -17.98 6800 20241216 52.94 10450 -0.48 20250403 7790 33.50 20250131 12680 -17.98 20240507 6800 52.94 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
11 20250411 150853 57 100.00 KONEX N N N N N 10400 0 3 0.00 0 0 0.00 0 0 0 11960 8840 10400 0.00 0.00 0 0 10400 10400 10400 10400 10400 10400 10400 14 1560 500 6440 10 1 2850000 296 -21.94 2.37 12 0.00 -474.00 4382.00 12680 20240507 -17.98 6800 20241216 52.94 10450 -0.48 20250403 7790 33.50 20250131 12680 -17.98 20240507 6800 52.94 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
12 20250411 140852 57 100.00 KONEX N N N N N 10400 0 3 0.00 0 0 0.00 0 0 0 11960 8840 10400 0.00 0.00 0 0 10400 10400 10400 10400 10400 10400 10400 14 1560 500 6440 10 1 2850000 296 -21.94 2.37 12 0.00 -474.00 4382.00 12680 20240507 -17.98 6800 20241216 52.94 10450 -0.48 20250403 7790 33.50 20250131 12680 -17.98 20240507 6800 52.94 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N