ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
257990/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
20250404,160936,57,100.00,KONEX,,,N,N,N,N, ,N,6080,-200,5,-3.18,32899420,5494,262.24,6260,6260,5920,7220,5340,6280,5988.25,0.00,0,0,6480,6380,6200,6100,5920,6290,6010,29,940,500,4270,10,1,5891392,358,-75.06,1.97,12,0.09,-81.00,3090.00,6400,20250314,-5.00,4200,20240402,44.76,6400,-5.00,20250314,4515,34.66,20250106,6400,-5.00,20250314,4200,44.76,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250404,150945,57,100.00,KONEX,,,N,N,N,N, ,N,6080,-200,5,-3.18,32887390,5492,262.15,6260,6260,5920,7220,5340,6280,5988.24,0.00,0,0,6480,6380,6200,6100,5920,6290,6010,29,940,500,4270,10,1,5891392,358,-75.06,1.97,12,0.09,-81.00,3090.00,6400,20250314,-5.00,4200,20240402,44.76,6400,-5.00,20250314,4515,34.66,20250106,6400,-5.00,20250314,4200,44.76,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250404,140948,57,100.00,KONEX,,,N,N,N,N, ,N,6080,-200,5,-3.18,32765790,5472,261.19,6260,6260,5920,7220,5340,6280,5987.90,0.00,0,0,6480,6380,6200,6100,5920,6290,6010,29,940,500,4270,10,1,5891392,358,-75.06,1.97,12,0.09,-81.00,3090.00,6400,20250314,-5.00,4200,20240402,44.76,6400,-5.00,20250314,4515,34.66,20250106,6400,-5.00,20250314,4200,44.76,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250404,130945,57,100.00,KONEX,,,N,N,N,N, ,N,6080,-200,5,-3.18,32765790,5472,261.19,6260,6260,5920,7220,5340,6280,5987.90,0.00,0,0,6480,6380,6200,6100,5920,6290,6010,29,940,500,4270,10,1,5891392,358,-75.06,1.97,12,0.09,-81.00,3090.00,6400,20250314,-5.00,4200,20240402,44.76,6400,-5.00,20250314,4515,34.66,20250106,6400,-5.00,20250314,4200,44.76,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250404,120939,57,100.00,KONEX,,,N,N,N,N, ,N,6090,-190,5,-3.03,29709490,4957,236.61,6260,6260,5920,7220,5340,6280,5993.44,0.00,0,0,6480,6380,6200,6100,5920,6290,6010,29,940,500,4270,10,1,5891392,359,-75.19,1.97,12,0.08,-81.00,3090.00,6400,20250314,-4.84,4200,20240402,45.00,6400,-4.84,20250314,4515,34.88,20250106,6400,-4.84,20250314,4200,45.00,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250404,110944,57,100.00,KONEX,,,N,N,N,N, ,N,6180,-100,5,-1.59,29643300,4946,236.09,6260,6260,5920,7220,5340,6280,5993.39,0.00,0,0,6480,6380,6200,6100,5920,6290,6010,29,940,500,4270,10,1,5891392,364,-76.30,2.00,12,0.08,-81.00,3090.00,6400,20250314,-3.44,4200,20240402,47.14,6400,-3.44,20250314,4515,36.88,20250106,6400,-3.44,20250314,4200,47.14,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250404,100942,57,100.00,KONEX,,,N,N,N,N, ,N,6180,-100,5,-1.59,29588980,4937,235.66,6260,6260,5950,7220,5340,6280,5993.31,0.00,0,0,6480,6380,6200,6100,5920,6290,6010,29,940,500,4270,10,1,5891392,364,-76.30,2.00,12,0.08,-81.00,3090.00,6400,20250314,-3.44,4200,20240402,47.14,6400,-3.44,20250314,4515,36.88,20250106,6400,-3.44,20250314,4200,47.14,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250404,090947,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-280,5,-4.46,12626260,2101,100.29,6260,6260,6000,7220,5340,6280,6009.64,0.00,0,0,6480,6380,6200,6100,5920,6290,6010,29,940,500,4270,10,1,5891392,353,-74.07,1.94,12,0.04,-81.00,3090.00,6400,20250314,-6.25,4200,20240402,42.86,6400,-6.25,20250314,4515,32.89,20250106,6400,-6.25,20250314,4200,42.86,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250403,160927,57,100.00,KONEX,,,N,N,N,N, ,N,6280,-100,5,-1.57,12629780,2095,27.57,6300,6300,6020,7330,5430,6380,6028.53,0.00,0,0,6673,6526,6253,6106,5833,6390,5970,29,950,500,4330,10,1,5891392,370,-77.53,2.03,12,0.04,-81.00,3090.00,6400,20250314,-1.88,4200,20240402,49.52,6400,-1.88,20250314,4515,39.09,20250106,6400,-1.88,20250314,4200,49.52,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250403,150935,57,100.00,KONEX,,,N,N,N,N, ,N,6280,-100,5,-1.57,12629780,2095,27.57,6300,6300,6020,7330,5430,6380,6028.53,0.00,0,0,6673,6526,6253,6106,5833,6390,5970,29,950,500,4330,10,1,5891392,370,-77.53,2.03,12,0.04,-81.00,3090.00,6400,20250314,-1.88,4200,20240402,49.52,6400,-1.88,20250314,4515,39.09,20250106,6400,-1.88,20250314,4200,49.52,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250403,140934,57,100.00,KONEX,,,N,N,N,N, ,N,6280,-100,5,-1.57,12629780,2095,27.57,6300,6300,6020,7330,5430,6380,6028.53,0.00,0,0,6673,6526,6253,6106,5833,6390,5970,29,950,500,4330,10,1,5891392,370,-77.53,2.03,12,0.04,-81.00,3090.00,6400,20250314,-1.88,4200,20240402,49.52,6400,-1.88,20250314,4515,39.09,20250106,6400,-1.88,20250314,4200,49.52,20240422,0.00,Y,257990,500,29 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 20250404 160936 57 100.00 KONEX N N N N N 6080 -200 5 -3.18 32899420 5494 262.24 6260 6260 5920 7220 5340 6280 5988.25 0.00 0 0 6480 6380 6200 6100 5920 6290 6010 29 940 500 4270 10 1 5891392 358 -75.06 1.97 12 0.09 -81.00 3090.00 6400 20250314 -5.00 4200 20240402 44.76 6400 -5.00 20250314 4515 34.66 20250106 6400 -5.00 20250314 4200 44.76 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
3 20250404 150945 57 100.00 KONEX N N N N N 6080 -200 5 -3.18 32887390 5492 262.15 6260 6260 5920 7220 5340 6280 5988.24 0.00 0 0 6480 6380 6200 6100 5920 6290 6010 29 940 500 4270 10 1 5891392 358 -75.06 1.97 12 0.09 -81.00 3090.00 6400 20250314 -5.00 4200 20240402 44.76 6400 -5.00 20250314 4515 34.66 20250106 6400 -5.00 20250314 4200 44.76 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
4 20250404 140948 57 100.00 KONEX N N N N N 6080 -200 5 -3.18 32765790 5472 261.19 6260 6260 5920 7220 5340 6280 5987.90 0.00 0 0 6480 6380 6200 6100 5920 6290 6010 29 940 500 4270 10 1 5891392 358 -75.06 1.97 12 0.09 -81.00 3090.00 6400 20250314 -5.00 4200 20240402 44.76 6400 -5.00 20250314 4515 34.66 20250106 6400 -5.00 20250314 4200 44.76 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
5 20250404 130945 57 100.00 KONEX N N N N N 6080 -200 5 -3.18 32765790 5472 261.19 6260 6260 5920 7220 5340 6280 5987.90 0.00 0 0 6480 6380 6200 6100 5920 6290 6010 29 940 500 4270 10 1 5891392 358 -75.06 1.97 12 0.09 -81.00 3090.00 6400 20250314 -5.00 4200 20240402 44.76 6400 -5.00 20250314 4515 34.66 20250106 6400 -5.00 20250314 4200 44.76 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
6 20250404 120939 57 100.00 KONEX N N N N N 6090 -190 5 -3.03 29709490 4957 236.61 6260 6260 5920 7220 5340 6280 5993.44 0.00 0 0 6480 6380 6200 6100 5920 6290 6010 29 940 500 4270 10 1 5891392 359 -75.19 1.97 12 0.08 -81.00 3090.00 6400 20250314 -4.84 4200 20240402 45.00 6400 -4.84 20250314 4515 34.88 20250106 6400 -4.84 20250314 4200 45.00 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
7 20250404 110944 57 100.00 KONEX N N N N N 6180 -100 5 -1.59 29643300 4946 236.09 6260 6260 5920 7220 5340 6280 5993.39 0.00 0 0 6480 6380 6200 6100 5920 6290 6010 29 940 500 4270 10 1 5891392 364 -76.30 2.00 12 0.08 -81.00 3090.00 6400 20250314 -3.44 4200 20240402 47.14 6400 -3.44 20250314 4515 36.88 20250106 6400 -3.44 20250314 4200 47.14 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
8 20250404 100942 57 100.00 KONEX N N N N N 6180 -100 5 -1.59 29588980 4937 235.66 6260 6260 5950 7220 5340 6280 5993.31 0.00 0 0 6480 6380 6200 6100 5920 6290 6010 29 940 500 4270 10 1 5891392 364 -76.30 2.00 12 0.08 -81.00 3090.00 6400 20250314 -3.44 4200 20240402 47.14 6400 -3.44 20250314 4515 36.88 20250106 6400 -3.44 20250314 4200 47.14 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
9 20250404 090947 57 100.00 KONEX N N N N N 6000 -280 5 -4.46 12626260 2101 100.29 6260 6260 6000 7220 5340 6280 6009.64 0.00 0 0 6480 6380 6200 6100 5920 6290 6010 29 940 500 4270 10 1 5891392 353 -74.07 1.94 12 0.04 -81.00 3090.00 6400 20250314 -6.25 4200 20240402 42.86 6400 -6.25 20250314 4515 32.89 20250106 6400 -6.25 20250314 4200 42.86 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
10 20250403 160927 57 100.00 KONEX N N N N N 6280 -100 5 -1.57 12629780 2095 27.57 6300 6300 6020 7330 5430 6380 6028.53 0.00 0 0 6673 6526 6253 6106 5833 6390 5970 29 950 500 4330 10 1 5891392 370 -77.53 2.03 12 0.04 -81.00 3090.00 6400 20250314 -1.88 4200 20240402 49.52 6400 -1.88 20250314 4515 39.09 20250106 6400 -1.88 20250314 4200 49.52 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
11 20250403 150935 57 100.00 KONEX N N N N N 6280 -100 5 -1.57 12629780 2095 27.57 6300 6300 6020 7330 5430 6380 6028.53 0.00 0 0 6673 6526 6253 6106 5833 6390 5970 29 950 500 4330 10 1 5891392 370 -77.53 2.03 12 0.04 -81.00 3090.00 6400 20250314 -1.88 4200 20240402 49.52 6400 -1.88 20250314 4515 39.09 20250106 6400 -1.88 20250314 4200 49.52 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
12 20250403 140934 57 100.00 KONEX N N N N N 6280 -100 5 -1.57 12629780 2095 27.57 6300 6300 6020 7330 5430 6380 6028.53 0.00 0 0 6673 6526 6253 6106 5833 6390 5970 29 950 500 4330 10 1 5891392 370 -77.53 2.03 12 0.04 -81.00 3090.00 6400 20250314 -1.88 4200 20240402 49.52 6400 -1.88 20250314 4515 39.09 20250106 6400 -1.88 20250314 4200 49.52 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N