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
236030/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
20250414,160942,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,1798,2,8.70,899,899,899,1033,765,899,899.00,0.00,0,0,1099,998,899,798,699,949,749,10,134,500,530,1,1,2033332,18,-1.93,3.48,12,0.00,-466.00,258.00,3530,20240419,-74.53,450,20240820,99.78,1150,-21.83,20250402,743,21.00,20250228,3530,-74.53,20240419,450,99.78,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250414,150951,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,1798,2,8.70,899,899,899,1033,765,899,899.00,0.00,0,0,1099,998,899,798,699,949,749,10,134,500,530,1,1,2033332,18,-1.93,3.48,12,0.00,-466.00,258.00,3530,20240419,-74.53,450,20240820,99.78,1150,-21.83,20250402,743,21.00,20250228,3530,-74.53,20240419,450,99.78,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250414,140949,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,1798,2,8.70,899,899,899,1033,765,899,899.00,0.00,0,0,1099,998,899,798,699,949,749,10,134,500,530,1,1,2033332,18,-1.93,3.48,12,0.00,-466.00,258.00,3530,20240419,-74.53,450,20240820,99.78,1150,-21.83,20250402,743,21.00,20250228,3530,-74.53,20240419,450,99.78,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250414,130947,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,1798,2,8.70,899,899,899,1033,765,899,899.00,0.00,0,0,1099,998,899,798,699,949,749,10,134,500,530,1,1,2033332,18,-1.93,3.48,12,0.00,-466.00,258.00,3530,20240419,-74.53,450,20240820,99.78,1150,-21.83,20250402,743,21.00,20250228,3530,-74.53,20240419,450,99.78,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250414,120949,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,1798,2,8.70,899,899,899,1033,765,899,899.00,0.00,0,0,1099,998,899,798,699,949,749,10,134,500,530,1,1,2033332,18,-1.93,3.48,12,0.00,-466.00,258.00,3530,20240419,-74.53,450,20240820,99.78,1150,-21.83,20250402,743,21.00,20250228,3530,-74.53,20240419,450,99.78,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250414,110945,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,1798,2,8.70,899,899,899,1033,765,899,899.00,0.00,0,0,1099,998,899,798,699,949,749,10,134,500,530,1,1,2033332,18,-1.93,3.48,12,0.00,-466.00,258.00,3530,20240419,-74.53,450,20240820,99.78,1150,-21.83,20250402,743,21.00,20250228,3530,-74.53,20240419,450,99.78,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250414,100947,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,1798,2,8.70,899,899,899,1033,765,899,899.00,0.00,0,0,1099,998,899,798,699,949,749,10,134,500,530,1,1,2033332,18,-1.93,3.48,12,0.00,-466.00,258.00,3530,20240419,-74.53,450,20240820,99.78,1150,-21.83,20250402,743,21.00,20250228,3530,-74.53,20240419,450,99.78,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250414,090948,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,1099,998,899,798,699,949,749,10,134,500,530,1,1,2033332,18,-1.93,3.48,12,0.00,-466.00,258.00,3530,20240419,-74.53,450,20240820,99.78,1150,-21.83,20250402,743,21.00,20250228,3530,-74.53,20240419,450,99.78,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250411,160938,57,100.00,KONEX,,,N,N,N,N, ,N,899,-11,5,-1.21,19799,23,71.88,900,1000,800,1046,774,910,860.83,0.00,0,0,1058,984,916,842,774,1021,879,10,136,500,540,1,1,2033332,18,-1.93,3.48,12,0.00,-466.00,258.00,3530,20240419,-74.53,450,20240820,99.78,1150,-21.83,20250402,743,21.00,20250228,3530,-74.53,20240419,450,99.78,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250411,150946,57,100.00,KONEX,,,N,N,N,N, ,N,899,-11,5,-1.21,19799,23,71.88,900,1000,800,1046,774,910,860.83,0.00,0,0,1058,984,916,842,774,1021,879,10,136,500,540,1,1,2033332,18,-1.93,3.48,12,0.00,-466.00,258.00,3530,20240419,-74.53,450,20240820,99.78,1150,-21.83,20250402,743,21.00,20250228,3530,-74.53,20240419,450,99.78,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250411,140945,57,100.00,KONEX,,,N,N,N,N, ,N,899,-11,5,-1.21,19799,23,71.88,900,1000,800,1046,774,910,860.83,0.00,0,0,1058,984,916,842,774,1021,879,10,136,500,540,1,1,2033332,18,-1.93,3.48,12,0.00,-466.00,258.00,3530,20240419,-74.53,450,20240820,99.78,1150,-21.83,20250402,743,21.00,20250228,3530,-74.53,20240419,450,99.78,20240820,0.00,Y,236030,500,10 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 160942 57 100.00 KONEX N N N N N 899 0 3 0.00 1798 2 8.70 899 899 899 1033 765 899 899.00 0.00 0 0 1099 998 899 798 699 949 749 10 134 500 530 1 1 2033332 18 -1.93 3.48 12 0.00 -466.00 258.00 3530 20240419 -74.53 450 20240820 99.78 1150 -21.83 20250402 743 21.00 20250228 3530 -74.53 20240419 450 99.78 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
3 20250414 150951 57 100.00 KONEX N N N N N 899 0 3 0.00 1798 2 8.70 899 899 899 1033 765 899 899.00 0.00 0 0 1099 998 899 798 699 949 749 10 134 500 530 1 1 2033332 18 -1.93 3.48 12 0.00 -466.00 258.00 3530 20240419 -74.53 450 20240820 99.78 1150 -21.83 20250402 743 21.00 20250228 3530 -74.53 20240419 450 99.78 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
4 20250414 140949 57 100.00 KONEX N N N N N 899 0 3 0.00 1798 2 8.70 899 899 899 1033 765 899 899.00 0.00 0 0 1099 998 899 798 699 949 749 10 134 500 530 1 1 2033332 18 -1.93 3.48 12 0.00 -466.00 258.00 3530 20240419 -74.53 450 20240820 99.78 1150 -21.83 20250402 743 21.00 20250228 3530 -74.53 20240419 450 99.78 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
5 20250414 130947 57 100.00 KONEX N N N N N 899 0 3 0.00 1798 2 8.70 899 899 899 1033 765 899 899.00 0.00 0 0 1099 998 899 798 699 949 749 10 134 500 530 1 1 2033332 18 -1.93 3.48 12 0.00 -466.00 258.00 3530 20240419 -74.53 450 20240820 99.78 1150 -21.83 20250402 743 21.00 20250228 3530 -74.53 20240419 450 99.78 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
6 20250414 120949 57 100.00 KONEX N N N N N 899 0 3 0.00 1798 2 8.70 899 899 899 1033 765 899 899.00 0.00 0 0 1099 998 899 798 699 949 749 10 134 500 530 1 1 2033332 18 -1.93 3.48 12 0.00 -466.00 258.00 3530 20240419 -74.53 450 20240820 99.78 1150 -21.83 20250402 743 21.00 20250228 3530 -74.53 20240419 450 99.78 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
7 20250414 110945 57 100.00 KONEX N N N N N 899 0 3 0.00 1798 2 8.70 899 899 899 1033 765 899 899.00 0.00 0 0 1099 998 899 798 699 949 749 10 134 500 530 1 1 2033332 18 -1.93 3.48 12 0.00 -466.00 258.00 3530 20240419 -74.53 450 20240820 99.78 1150 -21.83 20250402 743 21.00 20250228 3530 -74.53 20240419 450 99.78 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
8 20250414 100947 57 100.00 KONEX N N N N N 899 0 3 0.00 1798 2 8.70 899 899 899 1033 765 899 899.00 0.00 0 0 1099 998 899 798 699 949 749 10 134 500 530 1 1 2033332 18 -1.93 3.48 12 0.00 -466.00 258.00 3530 20240419 -74.53 450 20240820 99.78 1150 -21.83 20250402 743 21.00 20250228 3530 -74.53 20240419 450 99.78 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
9 20250414 090948 57 100.00 KONEX N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1033 765 899 0.00 0.00 0 0 1099 998 899 798 699 949 749 10 134 500 530 1 1 2033332 18 -1.93 3.48 12 0.00 -466.00 258.00 3530 20240419 -74.53 450 20240820 99.78 1150 -21.83 20250402 743 21.00 20250228 3530 -74.53 20240419 450 99.78 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
10 20250411 160938 57 100.00 KONEX N N N N N 899 -11 5 -1.21 19799 23 71.88 900 1000 800 1046 774 910 860.83 0.00 0 0 1058 984 916 842 774 1021 879 10 136 500 540 1 1 2033332 18 -1.93 3.48 12 0.00 -466.00 258.00 3530 20240419 -74.53 450 20240820 99.78 1150 -21.83 20250402 743 21.00 20250228 3530 -74.53 20240419 450 99.78 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
11 20250411 150946 57 100.00 KONEX N N N N N 899 -11 5 -1.21 19799 23 71.88 900 1000 800 1046 774 910 860.83 0.00 0 0 1058 984 916 842 774 1021 879 10 136 500 540 1 1 2033332 18 -1.93 3.48 12 0.00 -466.00 258.00 3530 20240419 -74.53 450 20240820 99.78 1150 -21.83 20250402 743 21.00 20250228 3530 -74.53 20240419 450 99.78 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
12 20250411 140945 57 100.00 KONEX N N N N N 899 -11 5 -1.21 19799 23 71.88 900 1000 800 1046 774 910 860.83 0.00 0 0 1058 984 916 842 774 1021 879 10 136 500 540 1 1 2033332 18 -1.93 3.48 12 0.00 -466.00 258.00 3530 20240419 -74.53 450 20240820 99.78 1150 -21.83 20250402 743 21.00 20250228 3530 -74.53 20240419 450 99.78 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N