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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086220/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
20250407,160626,57,100.00,KONEX,,,N,N,N,N, ,N,1645,145,2,9.67,1976080,1308,65400.00,1660,1670,1510,1725,1275,1500,1510.76,0.00,0,0,1766,1632,1566,1432,1366,1600,1400,53,225,500,930,1,1,10573865,174,-8.94,1.10,12,0.01,-184.00,1495.00,3800,20240619,-56.71,1200,20250305,37.08,1700,-3.24,20250404,1200,37.08,20250305,3800,-56.71,20240619,1200,37.08,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250407,150631,57,100.00,KONEX,,,N,N,N,N, ,N,1510,10,2,0.67,1969500,1304,65200.00,1660,1670,1510,1725,1275,1500,1510.35,0.00,0,0,1766,1632,1566,1432,1366,1600,1400,53,225,500,930,1,1,10573865,160,-8.21,1.01,12,0.01,-184.00,1495.00,3800,20240619,-60.26,1200,20250305,25.83,1700,-11.18,20250404,1200,25.83,20250305,3800,-60.26,20240619,1200,25.83,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250407,140628,57,100.00,KONEX,,,N,N,N,N, ,N,1660,160,2,10.67,4990,3,150.00,1660,1670,1660,1725,1275,1500,1663.33,0.00,0,0,1766,1632,1566,1432,1366,1600,1400,53,225,500,930,1,1,10573865,176,-9.02,1.11,12,0.00,-184.00,1495.00,3800,20240619,-56.32,1200,20250305,38.33,1700,-2.35,20250404,1200,38.33,20250305,3800,-56.32,20240619,1200,38.33,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250407,130627,57,100.00,KONEX,,,N,N,N,N, ,N,1660,160,2,10.67,4990,3,150.00,1660,1670,1660,1725,1275,1500,1663.33,0.00,0,0,1766,1632,1566,1432,1366,1600,1400,53,225,500,930,1,1,10573865,176,-9.02,1.11,12,0.00,-184.00,1495.00,3800,20240619,-56.32,1200,20250305,38.33,1700,-2.35,20250404,1200,38.33,20250305,3800,-56.32,20240619,1200,38.33,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250407,120627,57,100.00,KONEX,,,N,N,N,N, ,N,1660,160,2,10.67,4990,3,150.00,1660,1670,1660,1725,1275,1500,1663.33,0.00,0,0,1766,1632,1566,1432,1366,1600,1400,53,225,500,930,1,1,10573865,176,-9.02,1.11,12,0.00,-184.00,1495.00,3800,20240619,-56.32,1200,20250305,38.33,1700,-2.35,20250404,1200,38.33,20250305,3800,-56.32,20240619,1200,38.33,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250407,110627,57,100.00,KONEX,,,N,N,N,N, ,N,1670,170,2,11.33,3330,2,100.00,1660,1670,1660,1725,1275,1500,1665.00,0.00,0,0,1766,1632,1566,1432,1366,1600,1400,53,225,500,930,1,1,10573865,177,-9.08,1.12,12,0.00,-184.00,1495.00,3800,20240619,-56.05,1200,20250305,39.17,1700,-1.76,20250404,1200,39.17,20250305,3800,-56.05,20240619,1200,39.17,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250407,100627,57,100.00,KONEX,,,N,N,N,N, ,N,1670,170,2,11.33,3330,2,100.00,1660,1670,1660,1725,1275,1500,1665.00,0.00,0,0,1766,1632,1566,1432,1366,1600,1400,53,225,500,930,1,1,10573865,177,-9.08,1.12,12,0.00,-184.00,1495.00,3800,20240619,-56.05,1200,20250305,39.17,1700,-1.76,20250404,1200,39.17,20250305,3800,-56.05,20240619,1200,39.17,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250407,090628,57,100.00,KONEX,,,N,N,N,N, ,N,1660,160,2,10.67,1660,1,50.00,1660,1660,1660,1725,1275,1500,1660.00,0.00,0,0,1766,1632,1566,1432,1366,1600,1400,53,225,500,930,1,1,10573865,176,-9.02,1.11,12,0.00,-184.00,1495.00,3800,20240619,-56.32,1200,20250305,38.33,1700,-2.35,20250404,1200,38.33,20250305,3800,-56.32,20240619,1200,38.33,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250404,160625,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,3200,2,100.00,1700,1700,1500,1725,1275,1500,1600.00,0.00,0,0,1726,1612,1556,1442,1386,1585,1415,53,225,500,930,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.53,1200,20250305,25.00,1700,-11.76,20250404,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250404,150631,57,100.00,KONEX,,,N,N,N,N, ,N,1700,200,2,13.33,1700,1,50.00,1700,1700,1700,1725,1275,1500,1700.00,0.00,0,0,1726,1612,1556,1442,1386,1585,1415,53,225,500,930,1,1,10573865,180,-9.24,1.14,12,0.00,-184.00,1495.00,3800,20240619,-55.26,1200,20250305,41.67,1700,0.00,20250404,1200,41.67,20250305,3800,-55.26,20240619,1200,41.67,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N
20250404,140633,57,100.00,KONEX,,,N,N,N,N, ,N,1700,200,2,13.33,1700,1,50.00,1700,1700,1700,1725,1275,1500,1700.00,0.00,0,0,1726,1612,1556,1442,1386,1585,1415,53,225,500,930,1,1,10573865,180,-9.24,1.14,12,0.00,-184.00,1495.00,3800,20240619,-55.26,1200,20250305,41.67,1700,0.00,20250404,1200,41.67,20250305,3800,-55.26,20240619,1200,41.67,20250305,0.00,Y,086220,500,52 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 20250407 160626 57 100.00 KONEX N N N N N 1645 145 2 9.67 1976080 1308 65400.00 1660 1670 1510 1725 1275 1500 1510.76 0.00 0 0 1766 1632 1566 1432 1366 1600 1400 53 225 500 930 1 1 10573865 174 -8.94 1.10 12 0.01 -184.00 1495.00 3800 20240619 -56.71 1200 20250305 37.08 1700 -3.24 20250404 1200 37.08 20250305 3800 -56.71 20240619 1200 37.08 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
3 20250407 150631 57 100.00 KONEX N N N N N 1510 10 2 0.67 1969500 1304 65200.00 1660 1670 1510 1725 1275 1500 1510.35 0.00 0 0 1766 1632 1566 1432 1366 1600 1400 53 225 500 930 1 1 10573865 160 -8.21 1.01 12 0.01 -184.00 1495.00 3800 20240619 -60.26 1200 20250305 25.83 1700 -11.18 20250404 1200 25.83 20250305 3800 -60.26 20240619 1200 25.83 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
4 20250407 140628 57 100.00 KONEX N N N N N 1660 160 2 10.67 4990 3 150.00 1660 1670 1660 1725 1275 1500 1663.33 0.00 0 0 1766 1632 1566 1432 1366 1600 1400 53 225 500 930 1 1 10573865 176 -9.02 1.11 12 0.00 -184.00 1495.00 3800 20240619 -56.32 1200 20250305 38.33 1700 -2.35 20250404 1200 38.33 20250305 3800 -56.32 20240619 1200 38.33 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
5 20250407 130627 57 100.00 KONEX N N N N N 1660 160 2 10.67 4990 3 150.00 1660 1670 1660 1725 1275 1500 1663.33 0.00 0 0 1766 1632 1566 1432 1366 1600 1400 53 225 500 930 1 1 10573865 176 -9.02 1.11 12 0.00 -184.00 1495.00 3800 20240619 -56.32 1200 20250305 38.33 1700 -2.35 20250404 1200 38.33 20250305 3800 -56.32 20240619 1200 38.33 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
6 20250407 120627 57 100.00 KONEX N N N N N 1660 160 2 10.67 4990 3 150.00 1660 1670 1660 1725 1275 1500 1663.33 0.00 0 0 1766 1632 1566 1432 1366 1600 1400 53 225 500 930 1 1 10573865 176 -9.02 1.11 12 0.00 -184.00 1495.00 3800 20240619 -56.32 1200 20250305 38.33 1700 -2.35 20250404 1200 38.33 20250305 3800 -56.32 20240619 1200 38.33 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
7 20250407 110627 57 100.00 KONEX N N N N N 1670 170 2 11.33 3330 2 100.00 1660 1670 1660 1725 1275 1500 1665.00 0.00 0 0 1766 1632 1566 1432 1366 1600 1400 53 225 500 930 1 1 10573865 177 -9.08 1.12 12 0.00 -184.00 1495.00 3800 20240619 -56.05 1200 20250305 39.17 1700 -1.76 20250404 1200 39.17 20250305 3800 -56.05 20240619 1200 39.17 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
8 20250407 100627 57 100.00 KONEX N N N N N 1670 170 2 11.33 3330 2 100.00 1660 1670 1660 1725 1275 1500 1665.00 0.00 0 0 1766 1632 1566 1432 1366 1600 1400 53 225 500 930 1 1 10573865 177 -9.08 1.12 12 0.00 -184.00 1495.00 3800 20240619 -56.05 1200 20250305 39.17 1700 -1.76 20250404 1200 39.17 20250305 3800 -56.05 20240619 1200 39.17 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
9 20250407 090628 57 100.00 KONEX N N N N N 1660 160 2 10.67 1660 1 50.00 1660 1660 1660 1725 1275 1500 1660.00 0.00 0 0 1766 1632 1566 1432 1366 1600 1400 53 225 500 930 1 1 10573865 176 -9.02 1.11 12 0.00 -184.00 1495.00 3800 20240619 -56.32 1200 20250305 38.33 1700 -2.35 20250404 1200 38.33 20250305 3800 -56.32 20240619 1200 38.33 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
10 20250404 160625 57 100.00 KONEX N N N N N 1500 0 3 0.00 3200 2 100.00 1700 1700 1500 1725 1275 1500 1600.00 0.00 0 0 1726 1612 1556 1442 1386 1585 1415 53 225 500 930 1 1 10573865 159 -8.15 1.00 12 0.00 -184.00 1495.00 3800 20240619 -60.53 1200 20250305 25.00 1700 -11.76 20250404 1200 25.00 20250305 3800 -60.53 20240619 1200 25.00 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
11 20250404 150631 57 100.00 KONEX N N N N N 1700 200 2 13.33 1700 1 50.00 1700 1700 1700 1725 1275 1500 1700.00 0.00 0 0 1726 1612 1556 1442 1386 1585 1415 53 225 500 930 1 1 10573865 180 -9.24 1.14 12 0.00 -184.00 1495.00 3800 20240619 -55.26 1200 20250305 41.67 1700 0.00 20250404 1200 41.67 20250305 3800 -55.26 20240619 1200 41.67 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N
12 20250404 140633 57 100.00 KONEX N N N N N 1700 200 2 13.33 1700 1 50.00 1700 1700 1700 1725 1275 1500 1700.00 0.00 0 0 1726 1612 1556 1442 1386 1585 1415 53 225 500 930 1 1 10573865 180 -9.24 1.14 12 0.00 -184.00 1495.00 3800 20240619 -55.26 1200 20250305 41.67 1700 0.00 20250404 1200 41.67 20250305 3800 -55.26 20240619 1200 41.67 20250305 0.00 Y 086220 500 52 억 0 N N 0 N 00 N