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
234070/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
20250414,160940,57,100.00,KONEX,,,N,N,N,N, ,N,1207,-212,4,-14.94,0,0,0.00,0,0,0,1631,1207,1419,0.00,0.00,0,0,1419,1419,1419,1419,1419,1419,1419,35,212,500,850,1,1,6960703,84,-0.55,0.24,12,0.00,-2183.00,5020.00,1977,20240510,-38.95,728,20241202,65.80,1565,-22.88,20250305,822,46.84,20250110,1977,-38.95,20240510,728,65.80,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
20250414,150949,57,100.00,KONEX,,,N,N,N,N, ,N,1419,0,3,0.00,0,0,0.00,0,0,0,1631,1207,1419,0.00,0.00,0,0,1419,1419,1419,1419,1419,1419,1419,35,212,500,850,1,1,6960703,99,-0.65,0.28,12,0.00,-2183.00,5020.00,1977,20240510,-28.22,728,20241202,94.92,1565,-9.33,20250305,822,72.63,20250110,1977,-28.22,20240510,728,94.92,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
20250414,140947,57,100.00,KONEX,,,N,N,N,N, ,N,1419,0,3,0.00,0,0,0.00,0,0,0,1631,1207,1419,0.00,0.00,0,0,1419,1419,1419,1419,1419,1419,1419,35,212,500,850,1,1,6960703,99,-0.65,0.28,12,0.00,-2183.00,5020.00,1977,20240510,-28.22,728,20241202,94.92,1565,-9.33,20250305,822,72.63,20250110,1977,-28.22,20240510,728,94.92,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
20250414,130945,57,100.00,KONEX,,,N,N,N,N, ,N,1419,0,3,0.00,0,0,0.00,0,0,0,1631,1207,1419,0.00,0.00,0,0,1419,1419,1419,1419,1419,1419,1419,35,212,500,850,1,1,6960703,99,-0.65,0.28,12,0.00,-2183.00,5020.00,1977,20240510,-28.22,728,20241202,94.92,1565,-9.33,20250305,822,72.63,20250110,1977,-28.22,20240510,728,94.92,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
20250414,120947,57,100.00,KONEX,,,N,N,N,N, ,N,1419,0,3,0.00,0,0,0.00,0,0,0,1631,1207,1419,0.00,0.00,0,0,1419,1419,1419,1419,1419,1419,1419,35,212,500,850,1,1,6960703,99,-0.65,0.28,12,0.00,-2183.00,5020.00,1977,20240510,-28.22,728,20241202,94.92,1565,-9.33,20250305,822,72.63,20250110,1977,-28.22,20240510,728,94.92,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
20250414,110943,57,100.00,KONEX,,,N,N,N,N, ,N,1419,0,3,0.00,0,0,0.00,0,0,0,1631,1207,1419,0.00,0.00,0,0,1419,1419,1419,1419,1419,1419,1419,35,212,500,850,1,1,6960703,99,-0.65,0.28,12,0.00,-2183.00,5020.00,1977,20240510,-28.22,728,20241202,94.92,1565,-9.33,20250305,822,72.63,20250110,1977,-28.22,20240510,728,94.92,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
20250414,100945,57,100.00,KONEX,,,N,N,N,N, ,N,1419,0,3,0.00,0,0,0.00,0,0,0,1631,1207,1419,0.00,0.00,0,0,1419,1419,1419,1419,1419,1419,1419,35,212,500,850,1,1,6960703,99,-0.65,0.28,12,0.00,-2183.00,5020.00,1977,20240510,-28.22,728,20241202,94.92,1565,-9.33,20250305,822,72.63,20250110,1977,-28.22,20240510,728,94.92,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
20250414,090946,57,100.00,KONEX,,,N,N,N,N, ,N,1419,0,3,0.00,0,0,0.00,0,0,0,1631,1207,1419,0.00,0.00,0,0,1419,1419,1419,1419,1419,1419,1419,35,212,500,850,1,1,6960703,99,-0.65,0.28,12,0.00,-2183.00,5020.00,1977,20240510,-28.22,728,20241202,94.92,1565,-9.33,20250305,822,72.63,20250110,1977,-28.22,20240510,728,94.92,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
20250411,160936,57,100.00,KONEX,,,N,N,N,N, ,N,1419,0,3,0.00,1419,1,6.67,1419,1419,1419,1631,1207,1419,1419.00,0.00,0,0,1664,1541,1296,1173,928,1603,1235,35,212,500,850,1,1,6960703,99,-0.65,0.28,12,0.00,-2183.00,5020.00,1977,20240510,-28.22,728,20241202,94.92,1565,-9.33,20250305,822,72.63,20250110,1977,-28.22,20240510,728,94.92,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
20250411,150944,57,100.00,KONEX,,,N,N,N,N, ,N,1419,0,3,0.00,1419,1,6.67,1419,1419,1419,1631,1207,1419,1419.00,0.00,0,0,1664,1541,1296,1173,928,1603,1235,35,212,500,850,1,1,6960703,99,-0.65,0.28,12,0.00,-2183.00,5020.00,1977,20240510,-28.22,728,20241202,94.92,1565,-9.33,20250305,822,72.63,20250110,1977,-28.22,20240510,728,94.92,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N
20250411,140943,57,100.00,KONEX,,,N,N,N,N, ,N,1419,0,3,0.00,1419,1,6.67,1419,1419,1419,1631,1207,1419,1419.00,0.00,0,0,1664,1541,1296,1173,928,1603,1235,35,212,500,850,1,1,6960703,99,-0.65,0.28,12,0.00,-2183.00,5020.00,1977,20240510,-28.22,728,20241202,94.92,1565,-9.33,20250305,822,72.63,20250110,1977,-28.22,20240510,728,94.92,20241202,0.00,Y,234070,500,34 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 160940 57 100.00 KONEX N N N N N 1207 -212 4 -14.94 0 0 0.00 0 0 0 1631 1207 1419 0.00 0.00 0 0 1419 1419 1419 1419 1419 1419 1419 35 212 500 850 1 1 6960703 84 -0.55 0.24 12 0.00 -2183.00 5020.00 1977 20240510 -38.95 728 20241202 65.80 1565 -22.88 20250305 822 46.84 20250110 1977 -38.95 20240510 728 65.80 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N
3 20250414 150949 57 100.00 KONEX N N N N N 1419 0 3 0.00 0 0 0.00 0 0 0 1631 1207 1419 0.00 0.00 0 0 1419 1419 1419 1419 1419 1419 1419 35 212 500 850 1 1 6960703 99 -0.65 0.28 12 0.00 -2183.00 5020.00 1977 20240510 -28.22 728 20241202 94.92 1565 -9.33 20250305 822 72.63 20250110 1977 -28.22 20240510 728 94.92 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N
4 20250414 140947 57 100.00 KONEX N N N N N 1419 0 3 0.00 0 0 0.00 0 0 0 1631 1207 1419 0.00 0.00 0 0 1419 1419 1419 1419 1419 1419 1419 35 212 500 850 1 1 6960703 99 -0.65 0.28 12 0.00 -2183.00 5020.00 1977 20240510 -28.22 728 20241202 94.92 1565 -9.33 20250305 822 72.63 20250110 1977 -28.22 20240510 728 94.92 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N
5 20250414 130945 57 100.00 KONEX N N N N N 1419 0 3 0.00 0 0 0.00 0 0 0 1631 1207 1419 0.00 0.00 0 0 1419 1419 1419 1419 1419 1419 1419 35 212 500 850 1 1 6960703 99 -0.65 0.28 12 0.00 -2183.00 5020.00 1977 20240510 -28.22 728 20241202 94.92 1565 -9.33 20250305 822 72.63 20250110 1977 -28.22 20240510 728 94.92 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N
6 20250414 120947 57 100.00 KONEX N N N N N 1419 0 3 0.00 0 0 0.00 0 0 0 1631 1207 1419 0.00 0.00 0 0 1419 1419 1419 1419 1419 1419 1419 35 212 500 850 1 1 6960703 99 -0.65 0.28 12 0.00 -2183.00 5020.00 1977 20240510 -28.22 728 20241202 94.92 1565 -9.33 20250305 822 72.63 20250110 1977 -28.22 20240510 728 94.92 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N
7 20250414 110943 57 100.00 KONEX N N N N N 1419 0 3 0.00 0 0 0.00 0 0 0 1631 1207 1419 0.00 0.00 0 0 1419 1419 1419 1419 1419 1419 1419 35 212 500 850 1 1 6960703 99 -0.65 0.28 12 0.00 -2183.00 5020.00 1977 20240510 -28.22 728 20241202 94.92 1565 -9.33 20250305 822 72.63 20250110 1977 -28.22 20240510 728 94.92 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N
8 20250414 100945 57 100.00 KONEX N N N N N 1419 0 3 0.00 0 0 0.00 0 0 0 1631 1207 1419 0.00 0.00 0 0 1419 1419 1419 1419 1419 1419 1419 35 212 500 850 1 1 6960703 99 -0.65 0.28 12 0.00 -2183.00 5020.00 1977 20240510 -28.22 728 20241202 94.92 1565 -9.33 20250305 822 72.63 20250110 1977 -28.22 20240510 728 94.92 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N
9 20250414 090946 57 100.00 KONEX N N N N N 1419 0 3 0.00 0 0 0.00 0 0 0 1631 1207 1419 0.00 0.00 0 0 1419 1419 1419 1419 1419 1419 1419 35 212 500 850 1 1 6960703 99 -0.65 0.28 12 0.00 -2183.00 5020.00 1977 20240510 -28.22 728 20241202 94.92 1565 -9.33 20250305 822 72.63 20250110 1977 -28.22 20240510 728 94.92 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N
10 20250411 160936 57 100.00 KONEX N N N N N 1419 0 3 0.00 1419 1 6.67 1419 1419 1419 1631 1207 1419 1419.00 0.00 0 0 1664 1541 1296 1173 928 1603 1235 35 212 500 850 1 1 6960703 99 -0.65 0.28 12 0.00 -2183.00 5020.00 1977 20240510 -28.22 728 20241202 94.92 1565 -9.33 20250305 822 72.63 20250110 1977 -28.22 20240510 728 94.92 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N
11 20250411 150944 57 100.00 KONEX N N N N N 1419 0 3 0.00 1419 1 6.67 1419 1419 1419 1631 1207 1419 1419.00 0.00 0 0 1664 1541 1296 1173 928 1603 1235 35 212 500 850 1 1 6960703 99 -0.65 0.28 12 0.00 -2183.00 5020.00 1977 20240510 -28.22 728 20241202 94.92 1565 -9.33 20250305 822 72.63 20250110 1977 -28.22 20240510 728 94.92 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N
12 20250411 140943 57 100.00 KONEX N N N N N 1419 0 3 0.00 1419 1 6.67 1419 1419 1419 1631 1207 1419 1419.00 0.00 0 0 1664 1541 1296 1173 928 1603 1235 35 212 500 850 1 1 6960703 99 -0.65 0.28 12 0.00 -2183.00 5020.00 1977 20240510 -28.22 728 20241202 94.92 1565 -9.33 20250305 822 72.63 20250110 1977 -28.22 20240510 728 94.92 20241202 0.00 Y 234070 500 34 억 0 N N 0 N 00 N