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
238500/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
20250414,160945,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,775,20240402,-75.48,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,720,-73.61,20240418,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250414,150954,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,775,20240402,-75.48,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,720,-73.61,20240418,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250414,140953,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,775,20240402,-75.48,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,720,-73.61,20240418,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250414,130951,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,775,20240402,-75.48,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,720,-73.61,20240418,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250414,120953,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,775,20240402,-75.48,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,720,-73.61,20240418,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250414,110948,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,775,20240402,-75.48,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,720,-73.61,20240418,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250414,100951,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,775,20240402,-75.48,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,720,-73.61,20240418,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250414,090951,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,775,20240402,-75.48,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,720,-73.61,20240418,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250411,160941,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,779,20240401,-75.61,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,755,-74.83,20240411,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250411,150950,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,779,20240401,-75.61,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,755,-74.83,20240411,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250411,140948,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,779,20240401,-75.61,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,755,-74.83,20240411,170,11.76,20250404,0.00,Y,238500,200,84 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 160945 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 775 20240402 -75.48 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 720 -73.61 20240418 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
3 20250414 150954 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 775 20240402 -75.48 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 720 -73.61 20240418 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
4 20250414 140953 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 775 20240402 -75.48 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 720 -73.61 20240418 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
5 20250414 130951 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 775 20240402 -75.48 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 720 -73.61 20240418 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
6 20250414 120953 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 775 20240402 -75.48 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 720 -73.61 20240418 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
7 20250414 110948 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 775 20240402 -75.48 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 720 -73.61 20240418 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
8 20250414 100951 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 775 20240402 -75.48 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 720 -73.61 20240418 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
9 20250414 090951 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 775 20240402 -75.48 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 720 -73.61 20240418 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
10 20250411 160941 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 779 20240401 -75.61 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 755 -74.83 20240411 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
11 20250411 150950 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 779 20240401 -75.61 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 755 -74.83 20240411 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
12 20250411 140948 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 779 20240401 -75.61 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 755 -74.83 20240411 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N