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
311960/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
20250414,161053,58,100.00,KONEX,,,N,N,N,N, ,N,3785,0,3,0.00,0,0,0.00,0,0,0,4350,3220,3785,0.00,0.00,0,0,4255,4020,3560,3325,2865,4137,3442,15,565,500,0,5,1,3062664,116,-1.57,2.17,12,0.00,-2406.00,1743.00,12890,20240418,-70.64,756,20250306,400.66,3990,-5.14,20250102,756,400.66,20250306,12890,-70.64,20240418,756,400.66,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250414,151102,58,100.00,KONEX,,,N,N,N,N, ,N,3785,0,3,0.00,0,0,0.00,0,0,0,4350,3220,3785,0.00,0.00,0,0,4255,4020,3560,3325,2865,4137,3442,15,565,500,0,5,1,3062664,116,-1.57,2.17,12,0.00,-2406.00,1743.00,12890,20240418,-70.64,756,20250306,400.66,3990,-5.14,20250102,756,400.66,20250306,12890,-70.64,20240418,756,400.66,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250414,141102,58,100.00,KONEX,,,N,N,N,N, ,N,3785,0,3,0.00,0,0,0.00,0,0,0,4350,3220,3785,0.00,0.00,0,0,4255,4020,3560,3325,2865,4137,3442,15,565,500,0,5,1,3062664,116,-1.57,2.17,12,0.00,-2406.00,1743.00,12890,20240418,-70.64,756,20250306,400.66,3990,-5.14,20250102,756,400.66,20250306,12890,-70.64,20240418,756,400.66,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250414,131059,58,100.00,KONEX,,,N,N,N,N, ,N,3785,0,3,0.00,0,0,0.00,0,0,0,4350,3220,3785,0.00,0.00,0,0,4255,4020,3560,3325,2865,4137,3442,15,565,500,0,5,1,3062664,116,-1.57,2.17,12,0.00,-2406.00,1743.00,12890,20240418,-70.64,756,20250306,400.66,3990,-5.14,20250102,756,400.66,20250306,12890,-70.64,20240418,756,400.66,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250414,121102,58,100.00,KONEX,,,N,N,N,N, ,N,3785,0,3,0.00,0,0,0.00,0,0,0,4350,3220,3785,0.00,0.00,0,0,4255,4020,3560,3325,2865,4137,3442,15,565,500,0,5,1,3062664,116,-1.57,2.17,12,0.00,-2406.00,1743.00,12890,20240418,-70.64,756,20250306,400.66,3990,-5.14,20250102,756,400.66,20250306,12890,-70.64,20240418,756,400.66,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250414,111056,58,100.00,KONEX,,,N,N,N,N, ,N,3785,0,3,0.00,0,0,0.00,0,0,0,4350,3220,3785,0.00,0.00,0,0,4255,4020,3560,3325,2865,4137,3442,15,565,500,0,5,1,3062664,116,-1.57,2.17,12,0.00,-2406.00,1743.00,12890,20240418,-70.64,756,20250306,400.66,3990,-5.14,20250102,756,400.66,20250306,12890,-70.64,20240418,756,400.66,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250414,101058,58,100.00,KONEX,,,N,N,N,N, ,N,3785,0,3,0.00,0,0,0.00,0,0,0,4350,3220,3785,0.00,0.00,0,0,4255,4020,3560,3325,2865,4137,3442,15,565,500,0,5,1,3062664,116,-1.57,2.17,12,0.00,-2406.00,1743.00,12890,20240418,-70.64,756,20250306,400.66,3990,-5.14,20250102,756,400.66,20250306,12890,-70.64,20240418,756,400.66,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250414,091100,58,100.00,KONEX,,,N,N,N,N, ,N,3785,0,3,0.00,0,0,0.00,0,0,0,4350,3220,3785,0.00,0.00,0,0,4255,4020,3560,3325,2865,4137,3442,15,565,500,0,5,1,3062664,116,-1.57,2.17,12,0.00,-2406.00,1743.00,12890,20240418,-70.64,756,20250306,400.66,3990,-5.14,20250102,756,400.66,20250306,12890,-70.64,20240418,756,400.66,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N
20250411,161048,53,100.00,KONEX,,,N,N,N,N, ,N,3785,485,2,14.70,2913270,846,32.79,3400,3795,3100,3795,2805,3300,3443.58,0.00,0,0,3766,3532,3066,2832,2366,3650,2950,15,495,500,1980,5,1,3062664,116,-1.57,2.17,12,0.03,-2406.00,1743.00,12890,20240418,-70.64,756,20250306,400.66,3990,-5.14,20250102,756,400.66,20250306,12890,-70.64,20240418,756,400.66,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
20250411,151058,53,100.00,KONEX,,,N,N,N,N, ,N,3785,485,2,14.70,2913270,846,32.79,3400,3795,3100,3795,2805,3300,3443.58,0.00,0,0,3766,3532,3066,2832,2366,3650,2950,15,495,500,1980,5,1,3062664,116,-1.57,2.17,12,0.03,-2406.00,1743.00,12890,20240418,-70.64,756,20250306,400.66,3990,-5.14,20250102,756,400.66,20250306,12890,-70.64,20240418,756,400.66,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N
20250411,141056,53,100.00,KONEX,,,N,N,N,N, ,N,3700,400,2,12.12,2846585,828,32.09,3400,3795,3100,3795,2805,3300,3437.90,0.00,0,0,3766,3532,3066,2832,2366,3650,2950,15,495,500,1980,5,1,3062664,113,-1.54,2.12,12,0.03,-2406.00,1743.00,12890,20240418,-71.30,756,20250306,389.42,3990,-7.27,20250102,756,389.42,20250306,12890,-71.30,20240418,756,389.42,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,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 161053 58 100.00 KONEX N N N N N 3785 0 3 0.00 0 0 0.00 0 0 0 4350 3220 3785 0.00 0.00 0 0 4255 4020 3560 3325 2865 4137 3442 15 565 500 0 5 1 3062664 116 -1.57 2.17 12 0.00 -2406.00 1743.00 12890 20240418 -70.64 756 20250306 400.66 3990 -5.14 20250102 756 400.66 20250306 12890 -70.64 20240418 756 400.66 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
3 20250414 151102 58 100.00 KONEX N N N N N 3785 0 3 0.00 0 0 0.00 0 0 0 4350 3220 3785 0.00 0.00 0 0 4255 4020 3560 3325 2865 4137 3442 15 565 500 0 5 1 3062664 116 -1.57 2.17 12 0.00 -2406.00 1743.00 12890 20240418 -70.64 756 20250306 400.66 3990 -5.14 20250102 756 400.66 20250306 12890 -70.64 20240418 756 400.66 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
4 20250414 141102 58 100.00 KONEX N N N N N 3785 0 3 0.00 0 0 0.00 0 0 0 4350 3220 3785 0.00 0.00 0 0 4255 4020 3560 3325 2865 4137 3442 15 565 500 0 5 1 3062664 116 -1.57 2.17 12 0.00 -2406.00 1743.00 12890 20240418 -70.64 756 20250306 400.66 3990 -5.14 20250102 756 400.66 20250306 12890 -70.64 20240418 756 400.66 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
5 20250414 131059 58 100.00 KONEX N N N N N 3785 0 3 0.00 0 0 0.00 0 0 0 4350 3220 3785 0.00 0.00 0 0 4255 4020 3560 3325 2865 4137 3442 15 565 500 0 5 1 3062664 116 -1.57 2.17 12 0.00 -2406.00 1743.00 12890 20240418 -70.64 756 20250306 400.66 3990 -5.14 20250102 756 400.66 20250306 12890 -70.64 20240418 756 400.66 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
6 20250414 121102 58 100.00 KONEX N N N N N 3785 0 3 0.00 0 0 0.00 0 0 0 4350 3220 3785 0.00 0.00 0 0 4255 4020 3560 3325 2865 4137 3442 15 565 500 0 5 1 3062664 116 -1.57 2.17 12 0.00 -2406.00 1743.00 12890 20240418 -70.64 756 20250306 400.66 3990 -5.14 20250102 756 400.66 20250306 12890 -70.64 20240418 756 400.66 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
7 20250414 111056 58 100.00 KONEX N N N N N 3785 0 3 0.00 0 0 0.00 0 0 0 4350 3220 3785 0.00 0.00 0 0 4255 4020 3560 3325 2865 4137 3442 15 565 500 0 5 1 3062664 116 -1.57 2.17 12 0.00 -2406.00 1743.00 12890 20240418 -70.64 756 20250306 400.66 3990 -5.14 20250102 756 400.66 20250306 12890 -70.64 20240418 756 400.66 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
8 20250414 101058 58 100.00 KONEX N N N N N 3785 0 3 0.00 0 0 0.00 0 0 0 4350 3220 3785 0.00 0.00 0 0 4255 4020 3560 3325 2865 4137 3442 15 565 500 0 5 1 3062664 116 -1.57 2.17 12 0.00 -2406.00 1743.00 12890 20240418 -70.64 756 20250306 400.66 3990 -5.14 20250102 756 400.66 20250306 12890 -70.64 20240418 756 400.66 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
9 20250414 091100 58 100.00 KONEX N N N N N 3785 0 3 0.00 0 0 0.00 0 0 0 4350 3220 3785 0.00 0.00 0 0 4255 4020 3560 3325 2865 4137 3442 15 565 500 0 5 1 3062664 116 -1.57 2.17 12 0.00 -2406.00 1743.00 12890 20240418 -70.64 756 20250306 400.66 3990 -5.14 20250102 756 400.66 20250306 12890 -70.64 20240418 756 400.66 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 03 N
10 20250411 161048 53 100.00 KONEX N N N N N 3785 485 2 14.70 2913270 846 32.79 3400 3795 3100 3795 2805 3300 3443.58 0.00 0 0 3766 3532 3066 2832 2366 3650 2950 15 495 500 1980 5 1 3062664 116 -1.57 2.17 12 0.03 -2406.00 1743.00 12890 20240418 -70.64 756 20250306 400.66 3990 -5.14 20250102 756 400.66 20250306 12890 -70.64 20240418 756 400.66 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 02 N
11 20250411 151058 53 100.00 KONEX N N N N N 3785 485 2 14.70 2913270 846 32.79 3400 3795 3100 3795 2805 3300 3443.58 0.00 0 0 3766 3532 3066 2832 2366 3650 2950 15 495 500 1980 5 1 3062664 116 -1.57 2.17 12 0.03 -2406.00 1743.00 12890 20240418 -70.64 756 20250306 400.66 3990 -5.14 20250102 756 400.66 20250306 12890 -70.64 20240418 756 400.66 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 02 N
12 20250411 141056 53 100.00 KONEX N N N N N 3700 400 2 12.12 2846585 828 32.09 3400 3795 3100 3795 2805 3300 3437.90 0.00 0 0 3766 3532 3066 2832 2366 3650 2950 15 495 500 1980 5 1 3062664 113 -1.54 2.12 12 0.03 -2406.00 1743.00 12890 20240418 -71.30 756 20250306 389.42 3990 -7.27 20250102 756 389.42 20250306 12890 -71.30 20240418 756 389.42 20250306 0.00 Y 311960 500 15 억 0 N N 0 N 02 N