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
223220/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
20250414,160929,57,100.00,KONEX,,,N,N,N,N, ,N,399,-11,5,-2.68,0,0,0.00,0,0,0,471,349,410,0.00,0.90,0,0,529,469,408,348,287,499,378,46,61,100,240,1,1,46051176,184,-66.50,-49.88,12,0.00,-6.00,-8.00,1000,20240619,-60.10,127,20250108,214.17,551,-27.59,20250410,127,214.17,20250108,1000,-60.10,20240619,127,214.17,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250414,150937,57,100.00,KONEX,,,N,N,N,N, ,N,410,0,3,0.00,0,0,0.00,0,0,0,471,349,410,0.00,0.90,0,0,529,469,408,348,287,499,378,46,61,100,240,1,1,46051176,189,-68.33,-51.25,12,0.00,-6.00,-8.00,1000,20240619,-59.00,127,20250108,222.83,551,-25.59,20250410,127,222.83,20250108,1000,-59.00,20240619,127,222.83,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250414,140936,57,100.00,KONEX,,,N,N,N,N, ,N,410,0,3,0.00,0,0,0.00,0,0,0,471,349,410,0.00,0.90,0,0,529,469,408,348,287,499,378,46,61,100,240,1,1,46051176,189,-68.33,-51.25,12,0.00,-6.00,-8.00,1000,20240619,-59.00,127,20250108,222.83,551,-25.59,20250410,127,222.83,20250108,1000,-59.00,20240619,127,222.83,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250414,130934,57,100.00,KONEX,,,N,N,N,N, ,N,410,0,3,0.00,0,0,0.00,0,0,0,471,349,410,0.00,0.90,0,0,529,469,408,348,287,499,378,46,61,100,240,1,1,46051176,189,-68.33,-51.25,12,0.00,-6.00,-8.00,1000,20240619,-59.00,127,20250108,222.83,551,-25.59,20250410,127,222.83,20250108,1000,-59.00,20240619,127,222.83,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250414,120936,57,100.00,KONEX,,,N,N,N,N, ,N,410,0,3,0.00,0,0,0.00,0,0,0,471,349,410,0.00,0.90,0,0,529,469,408,348,287,499,378,46,61,100,240,1,1,46051176,189,-68.33,-51.25,12,0.00,-6.00,-8.00,1000,20240619,-59.00,127,20250108,222.83,551,-25.59,20250410,127,222.83,20250108,1000,-59.00,20240619,127,222.83,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250414,110931,57,100.00,KONEX,,,N,N,N,N, ,N,410,0,3,0.00,0,0,0.00,0,0,0,471,349,410,0.00,0.90,0,0,529,469,408,348,287,499,378,46,61,100,240,1,1,46051176,189,-68.33,-51.25,12,0.00,-6.00,-8.00,1000,20240619,-59.00,127,20250108,222.83,551,-25.59,20250410,127,222.83,20250108,1000,-59.00,20240619,127,222.83,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250414,100934,57,100.00,KONEX,,,N,N,N,N, ,N,410,0,3,0.00,0,0,0.00,0,0,0,471,349,410,0.00,0.90,0,0,529,469,408,348,287,499,378,46,61,100,240,1,1,46051176,189,-68.33,-51.25,12,0.00,-6.00,-8.00,1000,20240619,-59.00,127,20250108,222.83,551,-25.59,20250410,127,222.83,20250108,1000,-59.00,20240619,127,222.83,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250414,090935,57,100.00,KONEX,,,N,N,N,N, ,N,410,0,3,0.00,0,0,0.00,0,0,0,471,349,410,0.00,0.90,0,0,529,469,408,348,287,499,378,46,61,100,240,1,1,46051176,189,-68.33,-51.25,12,0.00,-6.00,-8.00,1000,20240619,-59.00,127,20250108,222.83,551,-25.59,20250410,127,222.83,20250108,1000,-59.00,20240619,127,222.83,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250411,160924,57,100.00,KONEX,,,N,N,N,N, ,N,410,2,2,0.49,60643,174,669.23,347,468,347,469,347,408,348.52,0.90,0,0,598,502,455,359,312,479,336,46,61,100,240,1,1,46051176,189,-68.33,-51.25,12,0.00,-6.00,-8.00,1000,20240619,-59.00,127,20250108,222.83,551,-25.59,20250410,127,222.83,20250108,1000,-59.00,20240619,127,222.83,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250411,150933,57,100.00,KONEX,,,N,N,N,N, ,N,410,2,2,0.49,60643,174,669.23,347,468,347,469,347,408,348.52,0.90,0,0,598,502,455,359,312,479,336,46,61,100,240,1,1,46051176,189,-68.33,-51.25,12,0.00,-6.00,-8.00,1000,20240619,-59.00,127,20250108,222.83,551,-25.59,20250410,127,222.83,20250108,1000,-59.00,20240619,127,222.83,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250411,140931,57,100.00,KONEX,,,N,N,N,N, ,N,410,2,2,0.49,60643,174,669.23,347,468,347,469,347,408,348.52,0.90,0,0,598,502,455,359,312,479,336,46,61,100,240,1,1,46051176,189,-68.33,-51.25,12,0.00,-6.00,-8.00,1000,20240619,-59.00,127,20250108,222.83,551,-25.59,20250410,127,222.83,20250108,1000,-59.00,20240619,127,222.83,20250108,0.00,Y,223220,100,46 억,,412995,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 160929 57 100.00 KONEX N N N N N 399 -11 5 -2.68 0 0 0.00 0 0 0 471 349 410 0.00 0.90 0 0 529 469 408 348 287 499 378 46 61 100 240 1 1 46051176 184 -66.50 -49.88 12 0.00 -6.00 -8.00 1000 20240619 -60.10 127 20250108 214.17 551 -27.59 20250410 127 214.17 20250108 1000 -60.10 20240619 127 214.17 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
3 20250414 150937 57 100.00 KONEX N N N N N 410 0 3 0.00 0 0 0.00 0 0 0 471 349 410 0.00 0.90 0 0 529 469 408 348 287 499 378 46 61 100 240 1 1 46051176 189 -68.33 -51.25 12 0.00 -6.00 -8.00 1000 20240619 -59.00 127 20250108 222.83 551 -25.59 20250410 127 222.83 20250108 1000 -59.00 20240619 127 222.83 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
4 20250414 140936 57 100.00 KONEX N N N N N 410 0 3 0.00 0 0 0.00 0 0 0 471 349 410 0.00 0.90 0 0 529 469 408 348 287 499 378 46 61 100 240 1 1 46051176 189 -68.33 -51.25 12 0.00 -6.00 -8.00 1000 20240619 -59.00 127 20250108 222.83 551 -25.59 20250410 127 222.83 20250108 1000 -59.00 20240619 127 222.83 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
5 20250414 130934 57 100.00 KONEX N N N N N 410 0 3 0.00 0 0 0.00 0 0 0 471 349 410 0.00 0.90 0 0 529 469 408 348 287 499 378 46 61 100 240 1 1 46051176 189 -68.33 -51.25 12 0.00 -6.00 -8.00 1000 20240619 -59.00 127 20250108 222.83 551 -25.59 20250410 127 222.83 20250108 1000 -59.00 20240619 127 222.83 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
6 20250414 120936 57 100.00 KONEX N N N N N 410 0 3 0.00 0 0 0.00 0 0 0 471 349 410 0.00 0.90 0 0 529 469 408 348 287 499 378 46 61 100 240 1 1 46051176 189 -68.33 -51.25 12 0.00 -6.00 -8.00 1000 20240619 -59.00 127 20250108 222.83 551 -25.59 20250410 127 222.83 20250108 1000 -59.00 20240619 127 222.83 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
7 20250414 110931 57 100.00 KONEX N N N N N 410 0 3 0.00 0 0 0.00 0 0 0 471 349 410 0.00 0.90 0 0 529 469 408 348 287 499 378 46 61 100 240 1 1 46051176 189 -68.33 -51.25 12 0.00 -6.00 -8.00 1000 20240619 -59.00 127 20250108 222.83 551 -25.59 20250410 127 222.83 20250108 1000 -59.00 20240619 127 222.83 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
8 20250414 100934 57 100.00 KONEX N N N N N 410 0 3 0.00 0 0 0.00 0 0 0 471 349 410 0.00 0.90 0 0 529 469 408 348 287 499 378 46 61 100 240 1 1 46051176 189 -68.33 -51.25 12 0.00 -6.00 -8.00 1000 20240619 -59.00 127 20250108 222.83 551 -25.59 20250410 127 222.83 20250108 1000 -59.00 20240619 127 222.83 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
9 20250414 090935 57 100.00 KONEX N N N N N 410 0 3 0.00 0 0 0.00 0 0 0 471 349 410 0.00 0.90 0 0 529 469 408 348 287 499 378 46 61 100 240 1 1 46051176 189 -68.33 -51.25 12 0.00 -6.00 -8.00 1000 20240619 -59.00 127 20250108 222.83 551 -25.59 20250410 127 222.83 20250108 1000 -59.00 20240619 127 222.83 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
10 20250411 160924 57 100.00 KONEX N N N N N 410 2 2 0.49 60643 174 669.23 347 468 347 469 347 408 348.52 0.90 0 0 598 502 455 359 312 479 336 46 61 100 240 1 1 46051176 189 -68.33 -51.25 12 0.00 -6.00 -8.00 1000 20240619 -59.00 127 20250108 222.83 551 -25.59 20250410 127 222.83 20250108 1000 -59.00 20240619 127 222.83 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
11 20250411 150933 57 100.00 KONEX N N N N N 410 2 2 0.49 60643 174 669.23 347 468 347 469 347 408 348.52 0.90 0 0 598 502 455 359 312 479 336 46 61 100 240 1 1 46051176 189 -68.33 -51.25 12 0.00 -6.00 -8.00 1000 20240619 -59.00 127 20250108 222.83 551 -25.59 20250410 127 222.83 20250108 1000 -59.00 20240619 127 222.83 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
12 20250411 140931 57 100.00 KONEX N N N N N 410 2 2 0.49 60643 174 669.23 347 468 347 469 347 408 348.52 0.90 0 0 598 502 455 359 312 479 336 46 61 100 240 1 1 46051176 189 -68.33 -51.25 12 0.00 -6.00 -8.00 1000 20240619 -59.00 127 20250108 222.83 551 -25.59 20250410 127 222.83 20250108 1000 -59.00 20240619 127 222.83 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N