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
227420/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
20250414,160935,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240402,0.00,1808,20240402,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240415,1808,0.00,20240415,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N
20250414,150943,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240402,0.00,1808,20240402,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240415,1808,0.00,20240415,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N
20250414,140942,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240402,0.00,1808,20240402,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240415,1808,0.00,20240415,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N
20250414,130940,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240402,0.00,1808,20240402,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240415,1808,0.00,20240415,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N
20250414,120942,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240402,0.00,1808,20240402,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240415,1808,0.00,20240415,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N
20250414,110937,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240402,0.00,1808,20240402,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240415,1808,0.00,20240415,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N
20250414,100940,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240402,0.00,1808,20240402,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240415,1808,0.00,20240415,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N
20250414,090941,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240402,0.00,1808,20240402,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240415,1808,0.00,20240415,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N
20250411,160930,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240401,0.00,1808,20240401,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240411,1808,0.00,20240411,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N
20250411,150939,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240401,0.00,1808,20240401,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240411,1808,0.00,20240411,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N
20250411,140937,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240401,0.00,1808,20240401,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240411,1808,0.00,20240411,0.00,Y,227420,500,190 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 160935 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -2.82 25.46 12 0.00 -641.00 71.00 1808 20240402 0.00 1808 20240402 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240415 1808 0.00 20240415 0.00 Y 227420 500 190 억 0 N N 0 N 00 N
3 20250414 150943 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -2.82 25.46 12 0.00 -641.00 71.00 1808 20240402 0.00 1808 20240402 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240415 1808 0.00 20240415 0.00 Y 227420 500 190 억 0 N N 0 N 00 N
4 20250414 140942 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -2.82 25.46 12 0.00 -641.00 71.00 1808 20240402 0.00 1808 20240402 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240415 1808 0.00 20240415 0.00 Y 227420 500 190 억 0 N N 0 N 00 N
5 20250414 130940 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -2.82 25.46 12 0.00 -641.00 71.00 1808 20240402 0.00 1808 20240402 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240415 1808 0.00 20240415 0.00 Y 227420 500 190 억 0 N N 0 N 00 N
6 20250414 120942 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -2.82 25.46 12 0.00 -641.00 71.00 1808 20240402 0.00 1808 20240402 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240415 1808 0.00 20240415 0.00 Y 227420 500 190 억 0 N N 0 N 00 N
7 20250414 110937 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -2.82 25.46 12 0.00 -641.00 71.00 1808 20240402 0.00 1808 20240402 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240415 1808 0.00 20240415 0.00 Y 227420 500 190 억 0 N N 0 N 00 N
8 20250414 100940 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -2.82 25.46 12 0.00 -641.00 71.00 1808 20240402 0.00 1808 20240402 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240415 1808 0.00 20240415 0.00 Y 227420 500 190 억 0 N N 0 N 00 N
9 20250414 090941 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -2.82 25.46 12 0.00 -641.00 71.00 1808 20240402 0.00 1808 20240402 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240415 1808 0.00 20240415 0.00 Y 227420 500 190 억 0 N N 0 N 00 N
10 20250411 160930 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -2.82 25.46 12 0.00 -641.00 71.00 1808 20240401 0.00 1808 20240401 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240411 1808 0.00 20240411 0.00 Y 227420 500 190 억 0 N N 0 N 00 N
11 20250411 150939 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -2.82 25.46 12 0.00 -641.00 71.00 1808 20240401 0.00 1808 20240401 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240411 1808 0.00 20240411 0.00 Y 227420 500 190 억 0 N N 0 N 00 N
12 20250411 140937 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -2.82 25.46 12 0.00 -641.00 71.00 1808 20240401 0.00 1808 20240401 0.00 1808 0.00 20250102 1808 0.00 20250102 1808 0.00 20240411 1808 0.00 20240411 0.00 Y 227420 500 190 억 0 N N 0 N 00 N