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
302920/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
20250414,161044,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
20250414,151053,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
20250414,141053,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
20250414,131051,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
20250414,121053,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
20250414,111047,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
20250414,101050,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
20250414,091051,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
20250411,161040,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
20250411,151049,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N
20250411,141047,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 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 161044 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2660 5 1 4552359 196 -5.99 3.72 12 0.00 -718.00 1157.00 8200 20240912 -47.56 4300 20250317 0.00 6400 -32.81 20250108 4300 0.00 20250317 8200 -47.56 20240912 4300 0.00 20250317 0.00 Y 302920 500 22 억 0 N N 0 N 00 N
3 20250414 151053 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2660 5 1 4552359 196 -5.99 3.72 12 0.00 -718.00 1157.00 8200 20240912 -47.56 4300 20250317 0.00 6400 -32.81 20250108 4300 0.00 20250317 8200 -47.56 20240912 4300 0.00 20250317 0.00 Y 302920 500 22 억 0 N N 0 N 00 N
4 20250414 141053 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2660 5 1 4552359 196 -5.99 3.72 12 0.00 -718.00 1157.00 8200 20240912 -47.56 4300 20250317 0.00 6400 -32.81 20250108 4300 0.00 20250317 8200 -47.56 20240912 4300 0.00 20250317 0.00 Y 302920 500 22 억 0 N N 0 N 00 N
5 20250414 131051 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2660 5 1 4552359 196 -5.99 3.72 12 0.00 -718.00 1157.00 8200 20240912 -47.56 4300 20250317 0.00 6400 -32.81 20250108 4300 0.00 20250317 8200 -47.56 20240912 4300 0.00 20250317 0.00 Y 302920 500 22 억 0 N N 0 N 00 N
6 20250414 121053 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2660 5 1 4552359 196 -5.99 3.72 12 0.00 -718.00 1157.00 8200 20240912 -47.56 4300 20250317 0.00 6400 -32.81 20250108 4300 0.00 20250317 8200 -47.56 20240912 4300 0.00 20250317 0.00 Y 302920 500 22 억 0 N N 0 N 00 N
7 20250414 111047 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2660 5 1 4552359 196 -5.99 3.72 12 0.00 -718.00 1157.00 8200 20240912 -47.56 4300 20250317 0.00 6400 -32.81 20250108 4300 0.00 20250317 8200 -47.56 20240912 4300 0.00 20250317 0.00 Y 302920 500 22 억 0 N N 0 N 00 N
8 20250414 101050 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2660 5 1 4552359 196 -5.99 3.72 12 0.00 -718.00 1157.00 8200 20240912 -47.56 4300 20250317 0.00 6400 -32.81 20250108 4300 0.00 20250317 8200 -47.56 20240912 4300 0.00 20250317 0.00 Y 302920 500 22 억 0 N N 0 N 00 N
9 20250414 091051 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2660 5 1 4552359 196 -5.99 3.72 12 0.00 -718.00 1157.00 8200 20240912 -47.56 4300 20250317 0.00 6400 -32.81 20250108 4300 0.00 20250317 8200 -47.56 20240912 4300 0.00 20250317 0.00 Y 302920 500 22 억 0 N N 0 N 00 N
10 20250411 161040 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2660 5 1 4552359 196 -5.99 3.72 12 0.00 -718.00 1157.00 8200 20240912 -47.56 4300 20250317 0.00 6400 -32.81 20250108 4300 0.00 20250317 8200 -47.56 20240912 4300 0.00 20250317 0.00 Y 302920 500 22 억 0 N N 0 N 00 N
11 20250411 151049 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2660 5 1 4552359 196 -5.99 3.72 12 0.00 -718.00 1157.00 8200 20240912 -47.56 4300 20250317 0.00 6400 -32.81 20250108 4300 0.00 20250317 8200 -47.56 20240912 4300 0.00 20250317 0.00 Y 302920 500 22 억 0 N N 0 N 00 N
12 20250411 141047 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4300 4300 4300 4300 4300 4300 4300 23 645 500 2660 5 1 4552359 196 -5.99 3.72 12 0.00 -718.00 1157.00 8200 20240912 -47.56 4300 20250317 0.00 6400 -32.81 20250108 4300 0.00 20250317 8200 -47.56 20240912 4300 0.00 20250317 0.00 Y 302920 500 22 억 0 N N 0 N 00 N