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
189350/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
20250407,160825,57,100.00,KONEX,,,N,N,N,N, ,N,1785,231,2,14.86,14995,11,0.00,1321,1785,1321,1787,1321,1554,1363.18,23.54,0,0,1554,1554,1554,1554,1554,1554,1554,24,233,500,930,1,1,4800000,86,-4.30,5.89,12,0.00,-415.00,303.00,2460,20240621,-27.44,993,20250123,79.76,2195,-18.68,20250328,993,79.76,20250123,2460,-27.44,20240621,993,79.76,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
20250407,150831,57,100.00,KONEX,,,N,N,N,N, ,N,1785,231,2,14.86,14995,11,0.00,1321,1785,1321,1787,1321,1554,1363.18,23.54,0,0,1554,1554,1554,1554,1554,1554,1554,24,233,500,930,1,1,4800000,86,-4.30,5.89,12,0.00,-415.00,303.00,2460,20240621,-27.44,993,20250123,79.76,2195,-18.68,20250328,993,79.76,20250123,2460,-27.44,20240621,993,79.76,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
20250407,140828,57,100.00,KONEX,,,N,N,N,N, ,N,1785,231,2,14.86,14995,11,0.00,1321,1785,1321,1787,1321,1554,1363.18,23.54,0,0,1554,1554,1554,1554,1554,1554,1554,24,233,500,930,1,1,4800000,86,-4.30,5.89,12,0.00,-415.00,303.00,2460,20240621,-27.44,993,20250123,79.76,2195,-18.68,20250328,993,79.76,20250123,2460,-27.44,20240621,993,79.76,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
20250407,130827,57,100.00,KONEX,,,N,N,N,N, ,N,1785,231,2,14.86,14995,11,0.00,1321,1785,1321,1787,1321,1554,1363.18,23.54,0,0,1554,1554,1554,1554,1554,1554,1554,24,233,500,930,1,1,4800000,86,-4.30,5.89,12,0.00,-415.00,303.00,2460,20240621,-27.44,993,20250123,79.76,2195,-18.68,20250328,993,79.76,20250123,2460,-27.44,20240621,993,79.76,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
20250407,120826,57,100.00,KONEX,,,N,N,N,N, ,N,1785,231,2,14.86,14995,11,0.00,1321,1785,1321,1787,1321,1554,1363.18,23.54,0,0,1554,1554,1554,1554,1554,1554,1554,24,233,500,930,1,1,4800000,86,-4.30,5.89,12,0.00,-415.00,303.00,2460,20240621,-27.44,993,20250123,79.76,2195,-18.68,20250328,993,79.76,20250123,2460,-27.44,20240621,993,79.76,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
20250407,110828,57,100.00,KONEX,,,N,N,N,N, ,N,1554,0,3,0.00,0,0,0.00,0,0,0,1787,1321,1554,0.00,23.54,0,0,1554,1554,1554,1554,1554,1554,1554,24,233,500,930,1,1,4800000,75,-3.74,5.13,12,0.00,-415.00,303.00,2460,20240621,-36.83,993,20250123,56.50,2195,-29.20,20250328,993,56.50,20250123,2460,-36.83,20240621,993,56.50,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
20250407,100828,57,100.00,KONEX,,,N,N,N,N, ,N,1554,0,3,0.00,0,0,0.00,0,0,0,1787,1321,1554,0.00,23.54,0,0,1554,1554,1554,1554,1554,1554,1554,24,233,500,930,1,1,4800000,75,-3.74,5.13,12,0.00,-415.00,303.00,2460,20240621,-36.83,993,20250123,56.50,2195,-29.20,20250328,993,56.50,20250123,2460,-36.83,20240621,993,56.50,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
20250407,090829,57,100.00,KONEX,,,N,N,N,N, ,N,1554,0,3,0.00,0,0,0.00,0,0,0,1787,1321,1554,0.00,23.54,0,0,1554,1554,1554,1554,1554,1554,1554,24,233,500,930,1,1,4800000,75,-3.74,5.13,12,0.00,-415.00,303.00,2460,20240621,-36.83,993,20250123,56.50,2195,-29.20,20250328,993,56.50,20250123,2460,-36.83,20240621,993,56.50,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
20250404,160825,57,100.00,KONEX,,,N,N,N,N, ,N,1554,0,3,0.00,0,0,0.00,0,0,0,1787,1321,1554,0.00,23.54,0,0,1554,1554,1554,1554,1554,1554,1554,24,233,500,930,1,1,4800000,75,-3.74,5.13,12,0.00,-415.00,303.00,2460,20240621,-36.83,993,20250123,56.50,2195,-29.20,20250328,993,56.50,20250123,2460,-36.83,20240621,993,56.50,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
20250404,150833,57,100.00,KONEX,,,N,N,N,N, ,N,1554,0,3,0.00,0,0,0.00,0,0,0,1787,1321,1554,0.00,23.54,0,0,1554,1554,1554,1554,1554,1554,1554,24,233,500,930,1,1,4800000,75,-3.74,5.13,12,0.00,-415.00,303.00,2460,20240621,-36.83,993,20250123,56.50,2195,-29.20,20250328,993,56.50,20250123,2460,-36.83,20240621,993,56.50,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
20250404,140835,57,100.00,KONEX,,,N,N,N,N, ,N,1554,0,3,0.00,0,0,0.00,0,0,0,1787,1321,1554,0.00,23.54,0,0,1554,1554,1554,1554,1554,1554,1554,24,233,500,930,1,1,4800000,75,-3.74,5.13,12,0.00,-415.00,303.00,2460,20240621,-36.83,993,20250123,56.50,2195,-29.20,20250328,993,56.50,20250123,2460,-36.83,20240621,993,56.50,20250123,0.00,Y,189350,500,24 억,,1130000,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 160825 57 100.00 KONEX N N N N N 1785 231 2 14.86 14995 11 0.00 1321 1785 1321 1787 1321 1554 1363.18 23.54 0 0 1554 1554 1554 1554 1554 1554 1554 24 233 500 930 1 1 4800000 86 -4.30 5.89 12 0.00 -415.00 303.00 2460 20240621 -27.44 993 20250123 79.76 2195 -18.68 20250328 993 79.76 20250123 2460 -27.44 20240621 993 79.76 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N
3 20250407 150831 57 100.00 KONEX N N N N N 1785 231 2 14.86 14995 11 0.00 1321 1785 1321 1787 1321 1554 1363.18 23.54 0 0 1554 1554 1554 1554 1554 1554 1554 24 233 500 930 1 1 4800000 86 -4.30 5.89 12 0.00 -415.00 303.00 2460 20240621 -27.44 993 20250123 79.76 2195 -18.68 20250328 993 79.76 20250123 2460 -27.44 20240621 993 79.76 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N
4 20250407 140828 57 100.00 KONEX N N N N N 1785 231 2 14.86 14995 11 0.00 1321 1785 1321 1787 1321 1554 1363.18 23.54 0 0 1554 1554 1554 1554 1554 1554 1554 24 233 500 930 1 1 4800000 86 -4.30 5.89 12 0.00 -415.00 303.00 2460 20240621 -27.44 993 20250123 79.76 2195 -18.68 20250328 993 79.76 20250123 2460 -27.44 20240621 993 79.76 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N
5 20250407 130827 57 100.00 KONEX N N N N N 1785 231 2 14.86 14995 11 0.00 1321 1785 1321 1787 1321 1554 1363.18 23.54 0 0 1554 1554 1554 1554 1554 1554 1554 24 233 500 930 1 1 4800000 86 -4.30 5.89 12 0.00 -415.00 303.00 2460 20240621 -27.44 993 20250123 79.76 2195 -18.68 20250328 993 79.76 20250123 2460 -27.44 20240621 993 79.76 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N
6 20250407 120826 57 100.00 KONEX N N N N N 1785 231 2 14.86 14995 11 0.00 1321 1785 1321 1787 1321 1554 1363.18 23.54 0 0 1554 1554 1554 1554 1554 1554 1554 24 233 500 930 1 1 4800000 86 -4.30 5.89 12 0.00 -415.00 303.00 2460 20240621 -27.44 993 20250123 79.76 2195 -18.68 20250328 993 79.76 20250123 2460 -27.44 20240621 993 79.76 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N
7 20250407 110828 57 100.00 KONEX N N N N N 1554 0 3 0.00 0 0 0.00 0 0 0 1787 1321 1554 0.00 23.54 0 0 1554 1554 1554 1554 1554 1554 1554 24 233 500 930 1 1 4800000 75 -3.74 5.13 12 0.00 -415.00 303.00 2460 20240621 -36.83 993 20250123 56.50 2195 -29.20 20250328 993 56.50 20250123 2460 -36.83 20240621 993 56.50 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N
8 20250407 100828 57 100.00 KONEX N N N N N 1554 0 3 0.00 0 0 0.00 0 0 0 1787 1321 1554 0.00 23.54 0 0 1554 1554 1554 1554 1554 1554 1554 24 233 500 930 1 1 4800000 75 -3.74 5.13 12 0.00 -415.00 303.00 2460 20240621 -36.83 993 20250123 56.50 2195 -29.20 20250328 993 56.50 20250123 2460 -36.83 20240621 993 56.50 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N
9 20250407 090829 57 100.00 KONEX N N N N N 1554 0 3 0.00 0 0 0.00 0 0 0 1787 1321 1554 0.00 23.54 0 0 1554 1554 1554 1554 1554 1554 1554 24 233 500 930 1 1 4800000 75 -3.74 5.13 12 0.00 -415.00 303.00 2460 20240621 -36.83 993 20250123 56.50 2195 -29.20 20250328 993 56.50 20250123 2460 -36.83 20240621 993 56.50 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N
10 20250404 160825 57 100.00 KONEX N N N N N 1554 0 3 0.00 0 0 0.00 0 0 0 1787 1321 1554 0.00 23.54 0 0 1554 1554 1554 1554 1554 1554 1554 24 233 500 930 1 1 4800000 75 -3.74 5.13 12 0.00 -415.00 303.00 2460 20240621 -36.83 993 20250123 56.50 2195 -29.20 20250328 993 56.50 20250123 2460 -36.83 20240621 993 56.50 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N
11 20250404 150833 57 100.00 KONEX N N N N N 1554 0 3 0.00 0 0 0.00 0 0 0 1787 1321 1554 0.00 23.54 0 0 1554 1554 1554 1554 1554 1554 1554 24 233 500 930 1 1 4800000 75 -3.74 5.13 12 0.00 -415.00 303.00 2460 20240621 -36.83 993 20250123 56.50 2195 -29.20 20250328 993 56.50 20250123 2460 -36.83 20240621 993 56.50 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N
12 20250404 140835 57 100.00 KONEX N N N N N 1554 0 3 0.00 0 0 0.00 0 0 0 1787 1321 1554 0.00 23.54 0 0 1554 1554 1554 1554 1554 1554 1554 24 233 500 930 1 1 4800000 75 -3.74 5.13 12 0.00 -415.00 303.00 2460 20240621 -36.83 993 20250123 56.50 2195 -29.20 20250328 993 56.50 20250123 2460 -36.83 20240621 993 56.50 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N