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
317860/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
20250414,161057,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-90,5,-1.61,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,23,830,500,3680,10,1,4513215,248,-27.50,3.27,12,0.00,-200.00,1680.00,7000,20240809,-21.43,3785,20240417,45.31,6000,-8.33,20250203,4800,14.58,20250327,7000,-21.43,20240809,3785,45.31,20240417,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250414,151107,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,23,830,500,3680,10,1,4513215,252,-27.95,3.33,12,0.00,-200.00,1680.00,7000,20240809,-20.14,3785,20240417,47.69,6000,-6.83,20250203,4800,16.46,20250327,7000,-20.14,20240809,3785,47.69,20240417,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250414,141106,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,23,830,500,3680,10,1,4513215,252,-27.95,3.33,12,0.00,-200.00,1680.00,7000,20240809,-20.14,3785,20240417,47.69,6000,-6.83,20250203,4800,16.46,20250327,7000,-20.14,20240809,3785,47.69,20240417,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250414,131104,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,23,830,500,3680,10,1,4513215,252,-27.95,3.33,12,0.00,-200.00,1680.00,7000,20240809,-20.14,3785,20240417,47.69,6000,-6.83,20250203,4800,16.46,20250327,7000,-20.14,20240809,3785,47.69,20240417,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250414,121107,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,23,830,500,3680,10,1,4513215,252,-27.95,3.33,12,0.00,-200.00,1680.00,7000,20240809,-20.14,3785,20240417,47.69,6000,-6.83,20250203,4800,16.46,20250327,7000,-20.14,20240809,3785,47.69,20240417,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250414,111100,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,23,830,500,3680,10,1,4513215,252,-27.95,3.33,12,0.00,-200.00,1680.00,7000,20240809,-20.14,3785,20240417,47.69,6000,-6.83,20250203,4800,16.46,20250327,7000,-20.14,20240809,3785,47.69,20240417,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250414,101103,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,23,830,500,3680,10,1,4513215,252,-27.95,3.33,12,0.00,-200.00,1680.00,7000,20240809,-20.14,3785,20240417,47.69,6000,-6.83,20250203,4800,16.46,20250327,7000,-20.14,20240809,3785,47.69,20240417,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250414,091104,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,23,830,500,3680,10,1,4513215,252,-27.95,3.33,12,0.00,-200.00,1680.00,7000,20240809,-20.14,3785,20240417,47.69,6000,-6.83,20250203,4800,16.46,20250327,7000,-20.14,20240809,3785,47.69,20240417,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250411,161053,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-10,5,-0.18,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5620,5610,5590,5580,5560,5615,5585,23,840,500,3690,10,1,4513215,252,-27.95,3.33,12,0.00,-200.00,1680.00,7000,20240809,-20.14,3785,20240417,47.69,6000,-6.83,20250203,4800,16.46,20250327,7000,-20.14,20240809,3785,47.69,20240417,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250411,151102,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5620,5610,5590,5580,5560,5615,5585,23,840,500,3690,10,1,4513215,253,-28.00,3.33,12,0.00,-200.00,1680.00,7000,20240809,-20.00,3785,20240417,47.95,6000,-6.67,20250203,4800,16.67,20250327,7000,-20.00,20240809,3785,47.95,20240417,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250411,141100,57,100.00,KONEX,,,N,N,N,N, ,N,5600,0,3,0.00,0,0,0.00,0,0,0,6440,4760,5600,0.00,0.00,0,0,5620,5610,5590,5580,5560,5615,5585,23,840,500,3690,10,1,4513215,253,-28.00,3.33,12,0.00,-200.00,1680.00,7000,20240809,-20.00,3785,20240417,47.95,6000,-6.67,20250203,4800,16.67,20250327,7000,-20.00,20240809,3785,47.95,20240417,0.00,Y,317860,500,22 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 161057 57 100.00 KONEX N N N N N 5500 -90 5 -1.61 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 23 830 500 3680 10 1 4513215 248 -27.50 3.27 12 0.00 -200.00 1680.00 7000 20240809 -21.43 3785 20240417 45.31 6000 -8.33 20250203 4800 14.58 20250327 7000 -21.43 20240809 3785 45.31 20240417 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
3 20250414 151107 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 23 830 500 3680 10 1 4513215 252 -27.95 3.33 12 0.00 -200.00 1680.00 7000 20240809 -20.14 3785 20240417 47.69 6000 -6.83 20250203 4800 16.46 20250327 7000 -20.14 20240809 3785 47.69 20240417 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
4 20250414 141106 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 23 830 500 3680 10 1 4513215 252 -27.95 3.33 12 0.00 -200.00 1680.00 7000 20240809 -20.14 3785 20240417 47.69 6000 -6.83 20250203 4800 16.46 20250327 7000 -20.14 20240809 3785 47.69 20240417 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
5 20250414 131104 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 23 830 500 3680 10 1 4513215 252 -27.95 3.33 12 0.00 -200.00 1680.00 7000 20240809 -20.14 3785 20240417 47.69 6000 -6.83 20250203 4800 16.46 20250327 7000 -20.14 20240809 3785 47.69 20240417 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
6 20250414 121107 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 23 830 500 3680 10 1 4513215 252 -27.95 3.33 12 0.00 -200.00 1680.00 7000 20240809 -20.14 3785 20240417 47.69 6000 -6.83 20250203 4800 16.46 20250327 7000 -20.14 20240809 3785 47.69 20240417 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
7 20250414 111100 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 23 830 500 3680 10 1 4513215 252 -27.95 3.33 12 0.00 -200.00 1680.00 7000 20240809 -20.14 3785 20240417 47.69 6000 -6.83 20250203 4800 16.46 20250327 7000 -20.14 20240809 3785 47.69 20240417 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
8 20250414 101103 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 23 830 500 3680 10 1 4513215 252 -27.95 3.33 12 0.00 -200.00 1680.00 7000 20240809 -20.14 3785 20240417 47.69 6000 -6.83 20250203 4800 16.46 20250327 7000 -20.14 20240809 3785 47.69 20240417 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
9 20250414 091104 57 100.00 KONEX N N N N N 5590 0 3 0.00 0 0 0.00 0 0 0 6420 4760 5590 0.00 0.00 0 0 5590 5590 5590 5590 5590 5590 5590 23 830 500 3680 10 1 4513215 252 -27.95 3.33 12 0.00 -200.00 1680.00 7000 20240809 -20.14 3785 20240417 47.69 6000 -6.83 20250203 4800 16.46 20250327 7000 -20.14 20240809 3785 47.69 20240417 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
10 20250411 161053 57 100.00 KONEX N N N N N 5590 -10 5 -0.18 0 0 0.00 0 0 0 6440 4760 5600 0.00 0.00 0 0 5620 5610 5590 5580 5560 5615 5585 23 840 500 3690 10 1 4513215 252 -27.95 3.33 12 0.00 -200.00 1680.00 7000 20240809 -20.14 3785 20240417 47.69 6000 -6.83 20250203 4800 16.46 20250327 7000 -20.14 20240809 3785 47.69 20240417 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
11 20250411 151102 57 100.00 KONEX N N N N N 5600 0 3 0.00 0 0 0.00 0 0 0 6440 4760 5600 0.00 0.00 0 0 5620 5610 5590 5580 5560 5615 5585 23 840 500 3690 10 1 4513215 253 -28.00 3.33 12 0.00 -200.00 1680.00 7000 20240809 -20.00 3785 20240417 47.95 6000 -6.67 20250203 4800 16.67 20250327 7000 -20.00 20240809 3785 47.95 20240417 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
12 20250411 141100 57 100.00 KONEX N N N N N 5600 0 3 0.00 0 0 0.00 0 0 0 6440 4760 5600 0.00 0.00 0 0 5620 5610 5590 5580 5560 5615 5585 23 840 500 3690 10 1 4513215 253 -28.00 3.33 12 0.00 -200.00 1680.00 7000 20240809 -20.00 3785 20240417 47.95 6000 -6.67 20250203 4800 16.67 20250327 7000 -20.00 20240809 3785 47.95 20240417 0.00 Y 317860 500 22 억 0 N N 0 N 00 N