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
224760/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
20250414,160930,57,100.00,KONEX,,,N,N,N,N, ,N,3100,100,2,3.33,34095,11,0.00,3095,3100,3095,3450,2550,3000,3099.55,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,122,4.27,0.34,12,0.00,726.00,9083.00,7480,20240416,-58.56,2070,20250122,49.76,3300,-6.06,20250320,2070,49.76,20250122,7480,-58.56,20240416,2070,49.76,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250414,150939,57,100.00,KONEX,,,N,N,N,N, ,N,3100,100,2,3.33,34095,11,0.00,3095,3100,3095,3450,2550,3000,3099.55,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,122,4.27,0.34,12,0.00,726.00,9083.00,7480,20240416,-58.56,2070,20250122,49.76,3300,-6.06,20250320,2070,49.76,20250122,7480,-58.56,20240416,2070,49.76,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250414,140937,57,100.00,KONEX,,,N,N,N,N, ,N,3100,100,2,3.33,34095,11,0.00,3095,3100,3095,3450,2550,3000,3099.55,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,122,4.27,0.34,12,0.00,726.00,9083.00,7480,20240416,-58.56,2070,20250122,49.76,3300,-6.06,20250320,2070,49.76,20250122,7480,-58.56,20240416,2070,49.76,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250414,130935,57,100.00,KONEX,,,N,N,N,N, ,N,3100,100,2,3.33,34095,11,0.00,3095,3100,3095,3450,2550,3000,3099.55,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,122,4.27,0.34,12,0.00,726.00,9083.00,7480,20240416,-58.56,2070,20250122,49.76,3300,-6.06,20250320,2070,49.76,20250122,7480,-58.56,20240416,2070,49.76,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250414,120937,57,100.00,KONEX,,,N,N,N,N, ,N,3100,100,2,3.33,34095,11,0.00,3095,3100,3095,3450,2550,3000,3099.55,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,122,4.27,0.34,12,0.00,726.00,9083.00,7480,20240416,-58.56,2070,20250122,49.76,3300,-6.06,20250320,2070,49.76,20250122,7480,-58.56,20240416,2070,49.76,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250414,110933,57,100.00,KONEX,,,N,N,N,N, ,N,3100,100,2,3.33,34095,11,0.00,3095,3100,3095,3450,2550,3000,3099.55,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,122,4.27,0.34,12,0.00,726.00,9083.00,7480,20240416,-58.56,2070,20250122,49.76,3300,-6.06,20250320,2070,49.76,20250122,7480,-58.56,20240416,2070,49.76,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250414,100935,57,100.00,KONEX,,,N,N,N,N, ,N,3100,100,2,3.33,34095,11,0.00,3095,3100,3095,3450,2550,3000,3099.55,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,122,4.27,0.34,12,0.00,726.00,9083.00,7480,20240416,-58.56,2070,20250122,49.76,3300,-6.06,20250320,2070,49.76,20250122,7480,-58.56,20240416,2070,49.76,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250414,090936,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,4.13,0.33,12,0.00,726.00,9083.00,7480,20240416,-59.89,2070,20250122,44.93,3300,-9.09,20250320,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250411,160926,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,4.13,0.33,12,0.00,726.00,9083.00,7480,20240416,-59.89,2070,20250122,44.93,3300,-9.09,20250320,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250411,150934,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,4.13,0.33,12,0.00,726.00,9083.00,7480,20240416,-59.89,2070,20250122,44.93,3300,-9.09,20250320,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250411,140933,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,4.13,0.33,12,0.00,726.00,9083.00,7480,20240416,-59.89,2070,20250122,44.93,3300,-9.09,20250320,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,Y,224760,500,19 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 160930 57 100.00 KONEX N N N N N 3100 100 2 3.33 34095 11 0.00 3095 3100 3095 3450 2550 3000 3099.55 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 122 4.27 0.34 12 0.00 726.00 9083.00 7480 20240416 -58.56 2070 20250122 49.76 3300 -6.06 20250320 2070 49.76 20250122 7480 -58.56 20240416 2070 49.76 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
3 20250414 150939 57 100.00 KONEX N N N N N 3100 100 2 3.33 34095 11 0.00 3095 3100 3095 3450 2550 3000 3099.55 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 122 4.27 0.34 12 0.00 726.00 9083.00 7480 20240416 -58.56 2070 20250122 49.76 3300 -6.06 20250320 2070 49.76 20250122 7480 -58.56 20240416 2070 49.76 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
4 20250414 140937 57 100.00 KONEX N N N N N 3100 100 2 3.33 34095 11 0.00 3095 3100 3095 3450 2550 3000 3099.55 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 122 4.27 0.34 12 0.00 726.00 9083.00 7480 20240416 -58.56 2070 20250122 49.76 3300 -6.06 20250320 2070 49.76 20250122 7480 -58.56 20240416 2070 49.76 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
5 20250414 130935 57 100.00 KONEX N N N N N 3100 100 2 3.33 34095 11 0.00 3095 3100 3095 3450 2550 3000 3099.55 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 122 4.27 0.34 12 0.00 726.00 9083.00 7480 20240416 -58.56 2070 20250122 49.76 3300 -6.06 20250320 2070 49.76 20250122 7480 -58.56 20240416 2070 49.76 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
6 20250414 120937 57 100.00 KONEX N N N N N 3100 100 2 3.33 34095 11 0.00 3095 3100 3095 3450 2550 3000 3099.55 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 122 4.27 0.34 12 0.00 726.00 9083.00 7480 20240416 -58.56 2070 20250122 49.76 3300 -6.06 20250320 2070 49.76 20250122 7480 -58.56 20240416 2070 49.76 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
7 20250414 110933 57 100.00 KONEX N N N N N 3100 100 2 3.33 34095 11 0.00 3095 3100 3095 3450 2550 3000 3099.55 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 122 4.27 0.34 12 0.00 726.00 9083.00 7480 20240416 -58.56 2070 20250122 49.76 3300 -6.06 20250320 2070 49.76 20250122 7480 -58.56 20240416 2070 49.76 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
8 20250414 100935 57 100.00 KONEX N N N N N 3100 100 2 3.33 34095 11 0.00 3095 3100 3095 3450 2550 3000 3099.55 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 122 4.27 0.34 12 0.00 726.00 9083.00 7480 20240416 -58.56 2070 20250122 49.76 3300 -6.06 20250320 2070 49.76 20250122 7480 -58.56 20240416 2070 49.76 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
9 20250414 090936 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 118 4.13 0.33 12 0.00 726.00 9083.00 7480 20240416 -59.89 2070 20250122 44.93 3300 -9.09 20250320 2070 44.93 20250122 7480 -59.89 20240416 2070 44.93 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
10 20250411 160926 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 118 4.13 0.33 12 0.00 726.00 9083.00 7480 20240416 -59.89 2070 20250122 44.93 3300 -9.09 20250320 2070 44.93 20250122 7480 -59.89 20240416 2070 44.93 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
11 20250411 150934 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 118 4.13 0.33 12 0.00 726.00 9083.00 7480 20240416 -59.89 2070 20250122 44.93 3300 -9.09 20250320 2070 44.93 20250122 7480 -59.89 20240416 2070 44.93 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
12 20250411 140933 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 118 4.13 0.33 12 0.00 726.00 9083.00 7480 20240416 -59.89 2070 20250122 44.93 3300 -9.09 20250320 2070 44.93 20250122 7480 -59.89 20240416 2070 44.93 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N