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
311060/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
20250404,161023,57,100.00,KONEX,,,N,N,N,N, ,N,2890,0,3,0.00,2876125,1000,24.93,2865,2890,2865,3320,2460,2890,2876.12,0.00,0,0,2956,2922,2861,2827,2766,2892,2797,39,430,500,1730,5,1,7827134,226,289.00,2.03,12,0.01,10.00,1422.00,6090,20240926,-52.55,2440,20250317,18.44,4265,-32.24,20250103,2440,18.44,20250317,6090,-52.55,20240926,2440,18.44,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250404,151034,57,100.00,KONEX,,,N,N,N,N, ,N,2890,0,3,0.00,2876125,1000,24.93,2865,2890,2865,3320,2460,2890,2876.12,0.00,0,0,2956,2922,2861,2827,2766,2892,2797,39,430,500,1730,5,1,7827134,226,289.00,2.03,12,0.01,10.00,1422.00,6090,20240926,-52.55,2440,20250317,18.44,4265,-32.24,20250103,2440,18.44,20250317,6090,-52.55,20240926,2440,18.44,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250404,141036,57,100.00,KONEX,,,N,N,N,N, ,N,2890,0,3,0.00,0,0,0.00,0,0,0,3320,2460,2890,0.00,0.00,0,0,2956,2922,2861,2827,2766,2892,2797,39,430,500,1730,5,1,7827134,226,289.00,2.03,12,0.00,10.00,1422.00,6090,20240926,-52.55,2440,20250317,18.44,4265,-32.24,20250103,2440,18.44,20250317,6090,-52.55,20240926,2440,18.44,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250404,131033,57,100.00,KONEX,,,N,N,N,N, ,N,2890,0,3,0.00,0,0,0.00,0,0,0,3320,2460,2890,0.00,0.00,0,0,2956,2922,2861,2827,2766,2892,2797,39,430,500,1730,5,1,7827134,226,289.00,2.03,12,0.00,10.00,1422.00,6090,20240926,-52.55,2440,20250317,18.44,4265,-32.24,20250103,2440,18.44,20250317,6090,-52.55,20240926,2440,18.44,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250404,121026,57,100.00,KONEX,,,N,N,N,N, ,N,2890,0,3,0.00,0,0,0.00,0,0,0,3320,2460,2890,0.00,0.00,0,0,2956,2922,2861,2827,2766,2892,2797,39,430,500,1730,5,1,7827134,226,289.00,2.03,12,0.00,10.00,1422.00,6090,20240926,-52.55,2440,20250317,18.44,4265,-32.24,20250103,2440,18.44,20250317,6090,-52.55,20240926,2440,18.44,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250404,111031,57,100.00,KONEX,,,N,N,N,N, ,N,2890,0,3,0.00,0,0,0.00,0,0,0,3320,2460,2890,0.00,0.00,0,0,2956,2922,2861,2827,2766,2892,2797,39,430,500,1730,5,1,7827134,226,289.00,2.03,12,0.00,10.00,1422.00,6090,20240926,-52.55,2440,20250317,18.44,4265,-32.24,20250103,2440,18.44,20250317,6090,-52.55,20240926,2440,18.44,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250404,101031,57,100.00,KONEX,,,N,N,N,N, ,N,2890,0,3,0.00,0,0,0.00,0,0,0,3320,2460,2890,0.00,0.00,0,0,2956,2922,2861,2827,2766,2892,2797,39,430,500,1730,5,1,7827134,226,289.00,2.03,12,0.00,10.00,1422.00,6090,20240926,-52.55,2440,20250317,18.44,4265,-32.24,20250103,2440,18.44,20250317,6090,-52.55,20240926,2440,18.44,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250404,091036,57,100.00,KONEX,,,N,N,N,N, ,N,2890,0,3,0.00,0,0,0.00,0,0,0,3320,2460,2890,0.00,0.00,0,0,2956,2922,2861,2827,2766,2892,2797,39,430,500,1730,5,1,7827134,226,289.00,2.03,12,0.00,10.00,1422.00,6090,20240926,-52.55,2440,20250317,18.44,4265,-32.24,20250103,2440,18.44,20250317,6090,-52.55,20240926,2440,18.44,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250403,161014,57,100.00,KONEX,,,N,N,N,N, ,N,2890,-5,5,-0.17,11495600,4012,34.45,2895,2895,2800,3325,2465,2895,2865.30,0.00,0,0,3078,2986,2898,2806,2718,2942,2762,39,430,500,1730,5,1,7827134,226,289.00,2.03,12,0.05,10.00,1422.00,6090,20240926,-52.55,2440,20250317,18.44,4265,-32.24,20250103,2440,18.44,20250317,6090,-52.55,20240926,2440,18.44,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250403,151022,57,100.00,KONEX,,,N,N,N,N, ,N,2860,-35,5,-1.21,8605600,3012,25.87,2895,2895,2800,3325,2465,2895,2857.10,0.00,0,0,3078,2986,2898,2806,2718,2942,2762,39,430,500,1730,5,1,7827134,224,286.00,2.01,12,0.04,10.00,1422.00,6090,20240926,-53.04,2440,20250317,17.21,4265,-32.94,20250103,2440,17.21,20250317,6090,-53.04,20240926,2440,17.21,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250403,141021,57,100.00,KONEX,,,N,N,N,N, ,N,2860,-35,5,-1.21,5734100,2002,17.19,2895,2895,2860,3325,2465,2895,2864.19,0.00,0,0,3078,2986,2898,2806,2718,2942,2762,39,430,500,1730,5,1,7827134,224,286.00,2.01,12,0.03,10.00,1422.00,6090,20240926,-53.04,2440,20250317,17.21,4265,-32.94,20250103,2440,17.21,20250317,6090,-53.04,20240926,2440,17.21,20250317,0.00,Y,311060,500,39 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 161023 57 100.00 KONEX N N N N N 2890 0 3 0.00 2876125 1000 24.93 2865 2890 2865 3320 2460 2890 2876.12 0.00 0 0 2956 2922 2861 2827 2766 2892 2797 39 430 500 1730 5 1 7827134 226 289.00 2.03 12 0.01 10.00 1422.00 6090 20240926 -52.55 2440 20250317 18.44 4265 -32.24 20250103 2440 18.44 20250317 6090 -52.55 20240926 2440 18.44 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
3 20250404 151034 57 100.00 KONEX N N N N N 2890 0 3 0.00 2876125 1000 24.93 2865 2890 2865 3320 2460 2890 2876.12 0.00 0 0 2956 2922 2861 2827 2766 2892 2797 39 430 500 1730 5 1 7827134 226 289.00 2.03 12 0.01 10.00 1422.00 6090 20240926 -52.55 2440 20250317 18.44 4265 -32.24 20250103 2440 18.44 20250317 6090 -52.55 20240926 2440 18.44 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
4 20250404 141036 57 100.00 KONEX N N N N N 2890 0 3 0.00 0 0 0.00 0 0 0 3320 2460 2890 0.00 0.00 0 0 2956 2922 2861 2827 2766 2892 2797 39 430 500 1730 5 1 7827134 226 289.00 2.03 12 0.00 10.00 1422.00 6090 20240926 -52.55 2440 20250317 18.44 4265 -32.24 20250103 2440 18.44 20250317 6090 -52.55 20240926 2440 18.44 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
5 20250404 131033 57 100.00 KONEX N N N N N 2890 0 3 0.00 0 0 0.00 0 0 0 3320 2460 2890 0.00 0.00 0 0 2956 2922 2861 2827 2766 2892 2797 39 430 500 1730 5 1 7827134 226 289.00 2.03 12 0.00 10.00 1422.00 6090 20240926 -52.55 2440 20250317 18.44 4265 -32.24 20250103 2440 18.44 20250317 6090 -52.55 20240926 2440 18.44 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
6 20250404 121026 57 100.00 KONEX N N N N N 2890 0 3 0.00 0 0 0.00 0 0 0 3320 2460 2890 0.00 0.00 0 0 2956 2922 2861 2827 2766 2892 2797 39 430 500 1730 5 1 7827134 226 289.00 2.03 12 0.00 10.00 1422.00 6090 20240926 -52.55 2440 20250317 18.44 4265 -32.24 20250103 2440 18.44 20250317 6090 -52.55 20240926 2440 18.44 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
7 20250404 111031 57 100.00 KONEX N N N N N 2890 0 3 0.00 0 0 0.00 0 0 0 3320 2460 2890 0.00 0.00 0 0 2956 2922 2861 2827 2766 2892 2797 39 430 500 1730 5 1 7827134 226 289.00 2.03 12 0.00 10.00 1422.00 6090 20240926 -52.55 2440 20250317 18.44 4265 -32.24 20250103 2440 18.44 20250317 6090 -52.55 20240926 2440 18.44 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
8 20250404 101031 57 100.00 KONEX N N N N N 2890 0 3 0.00 0 0 0.00 0 0 0 3320 2460 2890 0.00 0.00 0 0 2956 2922 2861 2827 2766 2892 2797 39 430 500 1730 5 1 7827134 226 289.00 2.03 12 0.00 10.00 1422.00 6090 20240926 -52.55 2440 20250317 18.44 4265 -32.24 20250103 2440 18.44 20250317 6090 -52.55 20240926 2440 18.44 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
9 20250404 091036 57 100.00 KONEX N N N N N 2890 0 3 0.00 0 0 0.00 0 0 0 3320 2460 2890 0.00 0.00 0 0 2956 2922 2861 2827 2766 2892 2797 39 430 500 1730 5 1 7827134 226 289.00 2.03 12 0.00 10.00 1422.00 6090 20240926 -52.55 2440 20250317 18.44 4265 -32.24 20250103 2440 18.44 20250317 6090 -52.55 20240926 2440 18.44 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
10 20250403 161014 57 100.00 KONEX N N N N N 2890 -5 5 -0.17 11495600 4012 34.45 2895 2895 2800 3325 2465 2895 2865.30 0.00 0 0 3078 2986 2898 2806 2718 2942 2762 39 430 500 1730 5 1 7827134 226 289.00 2.03 12 0.05 10.00 1422.00 6090 20240926 -52.55 2440 20250317 18.44 4265 -32.24 20250103 2440 18.44 20250317 6090 -52.55 20240926 2440 18.44 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
11 20250403 151022 57 100.00 KONEX N N N N N 2860 -35 5 -1.21 8605600 3012 25.87 2895 2895 2800 3325 2465 2895 2857.10 0.00 0 0 3078 2986 2898 2806 2718 2942 2762 39 430 500 1730 5 1 7827134 224 286.00 2.01 12 0.04 10.00 1422.00 6090 20240926 -53.04 2440 20250317 17.21 4265 -32.94 20250103 2440 17.21 20250317 6090 -53.04 20240926 2440 17.21 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
12 20250403 141021 57 100.00 KONEX N N N N N 2860 -35 5 -1.21 5734100 2002 17.19 2895 2895 2860 3325 2465 2895 2864.19 0.00 0 0 3078 2986 2898 2806 2718 2942 2762 39 430 500 1730 5 1 7827134 224 286.00 2.01 12 0.03 10.00 1422.00 6090 20240926 -53.04 2440 20250317 17.21 4265 -32.94 20250103 2440 17.21 20250317 6090 -53.04 20240926 2440 17.21 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N