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
236340/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
20250414,160943,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,5000,2,66.67,2500,2500,2500,2875,2125,2500,2500.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,15,375,500,1500,5,1,3014647,75,-3.46,-0.72,12,0.00,-722.00,-3488.00,6400,20240612,-60.94,2105,20250327,18.76,3600,-30.56,20250214,2105,18.76,20250327,6400,-60.94,20240612,2105,18.76,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250414,150951,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,5000,2,66.67,2500,2500,2500,2875,2125,2500,2500.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,15,375,500,1500,5,1,3014647,75,-3.46,-0.72,12,0.00,-722.00,-3488.00,6400,20240612,-60.94,2105,20250327,18.76,3600,-30.56,20250214,2105,18.76,20250327,6400,-60.94,20240612,2105,18.76,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250414,140950,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,2500,1,33.33,2500,2500,2500,2875,2125,2500,2500.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,15,375,500,1500,5,1,3014647,75,-3.46,-0.72,12,0.00,-722.00,-3488.00,6400,20240612,-60.94,2105,20250327,18.76,3600,-30.56,20250214,2105,18.76,20250327,6400,-60.94,20240612,2105,18.76,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250414,130948,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,2500,1,33.33,2500,2500,2500,2875,2125,2500,2500.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,15,375,500,1500,5,1,3014647,75,-3.46,-0.72,12,0.00,-722.00,-3488.00,6400,20240612,-60.94,2105,20250327,18.76,3600,-30.56,20250214,2105,18.76,20250327,6400,-60.94,20240612,2105,18.76,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250414,120950,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,2500,1,33.33,2500,2500,2500,2875,2125,2500,2500.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,15,375,500,1500,5,1,3014647,75,-3.46,-0.72,12,0.00,-722.00,-3488.00,6400,20240612,-60.94,2105,20250327,18.76,3600,-30.56,20250214,2105,18.76,20250327,6400,-60.94,20240612,2105,18.76,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250414,110945,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,15,375,500,1500,5,1,3014647,75,-3.46,-0.72,12,0.00,-722.00,-3488.00,6400,20240612,-60.94,2105,20250327,18.76,3600,-30.56,20250214,2105,18.76,20250327,6400,-60.94,20240612,2105,18.76,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250414,100948,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,15,375,500,1500,5,1,3014647,75,-3.46,-0.72,12,0.00,-722.00,-3488.00,6400,20240612,-60.94,2105,20250327,18.76,3600,-30.56,20250214,2105,18.76,20250327,6400,-60.94,20240612,2105,18.76,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250414,090949,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,15,375,500,1500,5,1,3014647,75,-3.46,-0.72,12,0.00,-722.00,-3488.00,6400,20240612,-60.94,2105,20250327,18.76,3600,-30.56,20250214,2105,18.76,20250327,6400,-60.94,20240612,2105,18.76,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250411,160938,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,7500,3,2.22,2500,2500,2500,2875,2125,2500,2500.00,0.00,0,0,2746,2622,2376,2252,2006,2685,2315,15,375,500,1500,5,1,3014647,75,-3.46,-0.72,12,0.00,-722.00,-3488.00,6400,20240612,-60.94,2105,20250327,18.76,3600,-30.56,20250214,2105,18.76,20250327,6400,-60.94,20240612,2105,18.76,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250411,150947,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,7500,3,2.22,2500,2500,2500,2875,2125,2500,2500.00,0.00,0,0,2746,2622,2376,2252,2006,2685,2315,15,375,500,1500,5,1,3014647,75,-3.46,-0.72,12,0.00,-722.00,-3488.00,6400,20240612,-60.94,2105,20250327,18.76,3600,-30.56,20250214,2105,18.76,20250327,6400,-60.94,20240612,2105,18.76,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250411,140945,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,7500,3,2.22,2500,2500,2500,2875,2125,2500,2500.00,0.00,0,0,2746,2622,2376,2252,2006,2685,2315,15,375,500,1500,5,1,3014647,75,-3.46,-0.72,12,0.00,-722.00,-3488.00,6400,20240612,-60.94,2105,20250327,18.76,3600,-30.56,20250214,2105,18.76,20250327,6400,-60.94,20240612,2105,18.76,20250327,0.00,Y,236340,500,15 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 160943 57 100.00 KONEX N N N N N 2500 0 3 0.00 5000 2 66.67 2500 2500 2500 2875 2125 2500 2500.00 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 15 375 500 1500 5 1 3014647 75 -3.46 -0.72 12 0.00 -722.00 -3488.00 6400 20240612 -60.94 2105 20250327 18.76 3600 -30.56 20250214 2105 18.76 20250327 6400 -60.94 20240612 2105 18.76 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
3 20250414 150951 57 100.00 KONEX N N N N N 2500 0 3 0.00 5000 2 66.67 2500 2500 2500 2875 2125 2500 2500.00 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 15 375 500 1500 5 1 3014647 75 -3.46 -0.72 12 0.00 -722.00 -3488.00 6400 20240612 -60.94 2105 20250327 18.76 3600 -30.56 20250214 2105 18.76 20250327 6400 -60.94 20240612 2105 18.76 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
4 20250414 140950 57 100.00 KONEX N N N N N 2500 0 3 0.00 2500 1 33.33 2500 2500 2500 2875 2125 2500 2500.00 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 15 375 500 1500 5 1 3014647 75 -3.46 -0.72 12 0.00 -722.00 -3488.00 6400 20240612 -60.94 2105 20250327 18.76 3600 -30.56 20250214 2105 18.76 20250327 6400 -60.94 20240612 2105 18.76 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
5 20250414 130948 57 100.00 KONEX N N N N N 2500 0 3 0.00 2500 1 33.33 2500 2500 2500 2875 2125 2500 2500.00 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 15 375 500 1500 5 1 3014647 75 -3.46 -0.72 12 0.00 -722.00 -3488.00 6400 20240612 -60.94 2105 20250327 18.76 3600 -30.56 20250214 2105 18.76 20250327 6400 -60.94 20240612 2105 18.76 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
6 20250414 120950 57 100.00 KONEX N N N N N 2500 0 3 0.00 2500 1 33.33 2500 2500 2500 2875 2125 2500 2500.00 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 15 375 500 1500 5 1 3014647 75 -3.46 -0.72 12 0.00 -722.00 -3488.00 6400 20240612 -60.94 2105 20250327 18.76 3600 -30.56 20250214 2105 18.76 20250327 6400 -60.94 20240612 2105 18.76 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
7 20250414 110945 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 15 375 500 1500 5 1 3014647 75 -3.46 -0.72 12 0.00 -722.00 -3488.00 6400 20240612 -60.94 2105 20250327 18.76 3600 -30.56 20250214 2105 18.76 20250327 6400 -60.94 20240612 2105 18.76 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
8 20250414 100948 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 15 375 500 1500 5 1 3014647 75 -3.46 -0.72 12 0.00 -722.00 -3488.00 6400 20240612 -60.94 2105 20250327 18.76 3600 -30.56 20250214 2105 18.76 20250327 6400 -60.94 20240612 2105 18.76 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
9 20250414 090949 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 15 375 500 1500 5 1 3014647 75 -3.46 -0.72 12 0.00 -722.00 -3488.00 6400 20240612 -60.94 2105 20250327 18.76 3600 -30.56 20250214 2105 18.76 20250327 6400 -60.94 20240612 2105 18.76 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
10 20250411 160938 57 100.00 KONEX N N N N N 2500 0 3 0.00 7500 3 2.22 2500 2500 2500 2875 2125 2500 2500.00 0.00 0 0 2746 2622 2376 2252 2006 2685 2315 15 375 500 1500 5 1 3014647 75 -3.46 -0.72 12 0.00 -722.00 -3488.00 6400 20240612 -60.94 2105 20250327 18.76 3600 -30.56 20250214 2105 18.76 20250327 6400 -60.94 20240612 2105 18.76 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
11 20250411 150947 57 100.00 KONEX N N N N N 2500 0 3 0.00 7500 3 2.22 2500 2500 2500 2875 2125 2500 2500.00 0.00 0 0 2746 2622 2376 2252 2006 2685 2315 15 375 500 1500 5 1 3014647 75 -3.46 -0.72 12 0.00 -722.00 -3488.00 6400 20240612 -60.94 2105 20250327 18.76 3600 -30.56 20250214 2105 18.76 20250327 6400 -60.94 20240612 2105 18.76 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
12 20250411 140945 57 100.00 KONEX N N N N N 2500 0 3 0.00 7500 3 2.22 2500 2500 2500 2875 2125 2500 2500.00 0.00 0 0 2746 2622 2376 2252 2006 2685 2315 15 375 500 1500 5 1 3014647 75 -3.46 -0.72 12 0.00 -722.00 -3488.00 6400 20240612 -60.94 2105 20250327 18.76 3600 -30.56 20250214 2105 18.76 20250327 6400 -60.94 20240612 2105 18.76 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N