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
217910/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
20250407,160859,57,100.00,KONEX,신저가,,N,N,N,N, ,N,284,-35,5,-10.97,642,2,100.00,358,358,284,366,272,319,321.00,0.00,0,0,432,375,347,290,262,361,276,14,47,100,190,1,1,13990522,40,-1.46,1.53,12,0.00,-195.00,186.00,556,20250312,-48.92,284,20250407,0.00,556,-48.92,20250312,284,0.00,20250407,556,-48.92,20250312,284,0.00,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250407,150905,57,100.00,KONEX,,,N,N,N,N, ,N,358,39,2,12.23,358,1,50.00,358,358,358,366,272,319,358.00,0.00,0,0,432,375,347,290,262,361,276,14,47,100,190,1,1,13990522,50,-1.84,1.92,12,0.00,-195.00,186.00,556,20250312,-35.61,319,20250404,12.23,556,-35.61,20250312,319,12.23,20250404,556,-35.61,20250312,319,12.23,20250404,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250407,140902,57,100.00,KONEX,,,N,N,N,N, ,N,358,39,2,12.23,358,1,50.00,358,358,358,366,272,319,358.00,0.00,0,0,432,375,347,290,262,361,276,14,47,100,190,1,1,13990522,50,-1.84,1.92,12,0.00,-195.00,186.00,556,20250312,-35.61,319,20250404,12.23,556,-35.61,20250312,319,12.23,20250404,556,-35.61,20250312,319,12.23,20250404,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250407,130901,57,100.00,KONEX,,,N,N,N,N, ,N,358,39,2,12.23,358,1,50.00,358,358,358,366,272,319,358.00,0.00,0,0,432,375,347,290,262,361,276,14,47,100,190,1,1,13990522,50,-1.84,1.92,12,0.00,-195.00,186.00,556,20250312,-35.61,319,20250404,12.23,556,-35.61,20250312,319,12.23,20250404,556,-35.61,20250312,319,12.23,20250404,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250407,120900,57,100.00,KONEX,,,N,N,N,N, ,N,358,39,2,12.23,358,1,50.00,358,358,358,366,272,319,358.00,0.00,0,0,432,375,347,290,262,361,276,14,47,100,190,1,1,13990522,50,-1.84,1.92,12,0.00,-195.00,186.00,556,20250312,-35.61,319,20250404,12.23,556,-35.61,20250312,319,12.23,20250404,556,-35.61,20250312,319,12.23,20250404,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250407,110901,57,100.00,KONEX,,,N,N,N,N, ,N,358,39,2,12.23,358,1,50.00,358,358,358,366,272,319,358.00,0.00,0,0,432,375,347,290,262,361,276,14,47,100,190,1,1,13990522,50,-1.84,1.92,12,0.00,-195.00,186.00,556,20250312,-35.61,319,20250404,12.23,556,-35.61,20250312,319,12.23,20250404,556,-35.61,20250312,319,12.23,20250404,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250407,100901,57,100.00,KONEX,,,N,N,N,N, ,N,358,39,2,12.23,358,1,50.00,358,358,358,366,272,319,358.00,0.00,0,0,432,375,347,290,262,361,276,14,47,100,190,1,1,13990522,50,-1.84,1.92,12,0.00,-195.00,186.00,556,20250312,-35.61,319,20250404,12.23,556,-35.61,20250312,319,12.23,20250404,556,-35.61,20250312,319,12.23,20250404,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250407,090903,57,100.00,KONEX,,,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,366,272,319,0.00,0.00,0,0,432,375,347,290,262,361,276,14,47,100,190,1,1,13990522,45,-1.64,1.72,12,0.00,-195.00,186.00,556,20250312,-42.63,319,20250404,0.00,556,-42.63,20250312,319,0.00,20250404,556,-42.63,20250312,319,0.00,20250404,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250404,160858,57,100.00,KONEX,신저가,,N,N,N,N, ,N,319,-34,5,-9.63,723,2,28.57,404,404,319,405,301,353,361.50,0.00,0,0,413,383,368,338,323,375,330,14,52,100,210,1,1,13990522,45,-1.64,1.72,12,0.00,-195.00,186.00,556,20250312,-42.63,319,20250404,0.00,556,-42.63,20250312,319,0.00,20250404,556,-42.63,20250312,319,0.00,20250404,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250404,150907,57,100.00,KONEX,,,N,N,N,N, ,N,404,51,2,14.45,404,1,14.29,404,404,404,405,301,353,404.00,0.00,0,0,413,383,368,338,323,375,330,14,52,100,210,1,1,13990522,57,-2.07,2.17,12,0.00,-195.00,186.00,556,20250312,-27.34,321,20240419,25.86,556,-27.34,20250312,331,22.05,20250328,556,-27.34,20250312,321,25.86,20240419,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N
20250404,140909,57,100.00,KONEX,,,N,N,N,N, ,N,404,51,2,14.45,404,1,14.29,404,404,404,405,301,353,404.00,0.00,0,0,413,383,368,338,323,375,330,14,52,100,210,1,1,13990522,57,-2.07,2.17,12,0.00,-195.00,186.00,556,20250312,-27.34,321,20240419,25.86,556,-27.34,20250312,331,22.05,20250328,556,-27.34,20250312,321,25.86,20240419,0.00,Y,217910,100,13 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 160859 57 100.00 KONEX 신저가 N N N N N 284 -35 5 -10.97 642 2 100.00 358 358 284 366 272 319 321.00 0.00 0 0 432 375 347 290 262 361 276 14 47 100 190 1 1 13990522 40 -1.46 1.53 12 0.00 -195.00 186.00 556 20250312 -48.92 284 20250407 0.00 556 -48.92 20250312 284 0.00 20250407 556 -48.92 20250312 284 0.00 20250407 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
3 20250407 150905 57 100.00 KONEX N N N N N 358 39 2 12.23 358 1 50.00 358 358 358 366 272 319 358.00 0.00 0 0 432 375 347 290 262 361 276 14 47 100 190 1 1 13990522 50 -1.84 1.92 12 0.00 -195.00 186.00 556 20250312 -35.61 319 20250404 12.23 556 -35.61 20250312 319 12.23 20250404 556 -35.61 20250312 319 12.23 20250404 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
4 20250407 140902 57 100.00 KONEX N N N N N 358 39 2 12.23 358 1 50.00 358 358 358 366 272 319 358.00 0.00 0 0 432 375 347 290 262 361 276 14 47 100 190 1 1 13990522 50 -1.84 1.92 12 0.00 -195.00 186.00 556 20250312 -35.61 319 20250404 12.23 556 -35.61 20250312 319 12.23 20250404 556 -35.61 20250312 319 12.23 20250404 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
5 20250407 130901 57 100.00 KONEX N N N N N 358 39 2 12.23 358 1 50.00 358 358 358 366 272 319 358.00 0.00 0 0 432 375 347 290 262 361 276 14 47 100 190 1 1 13990522 50 -1.84 1.92 12 0.00 -195.00 186.00 556 20250312 -35.61 319 20250404 12.23 556 -35.61 20250312 319 12.23 20250404 556 -35.61 20250312 319 12.23 20250404 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
6 20250407 120900 57 100.00 KONEX N N N N N 358 39 2 12.23 358 1 50.00 358 358 358 366 272 319 358.00 0.00 0 0 432 375 347 290 262 361 276 14 47 100 190 1 1 13990522 50 -1.84 1.92 12 0.00 -195.00 186.00 556 20250312 -35.61 319 20250404 12.23 556 -35.61 20250312 319 12.23 20250404 556 -35.61 20250312 319 12.23 20250404 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
7 20250407 110901 57 100.00 KONEX N N N N N 358 39 2 12.23 358 1 50.00 358 358 358 366 272 319 358.00 0.00 0 0 432 375 347 290 262 361 276 14 47 100 190 1 1 13990522 50 -1.84 1.92 12 0.00 -195.00 186.00 556 20250312 -35.61 319 20250404 12.23 556 -35.61 20250312 319 12.23 20250404 556 -35.61 20250312 319 12.23 20250404 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
8 20250407 100901 57 100.00 KONEX N N N N N 358 39 2 12.23 358 1 50.00 358 358 358 366 272 319 358.00 0.00 0 0 432 375 347 290 262 361 276 14 47 100 190 1 1 13990522 50 -1.84 1.92 12 0.00 -195.00 186.00 556 20250312 -35.61 319 20250404 12.23 556 -35.61 20250312 319 12.23 20250404 556 -35.61 20250312 319 12.23 20250404 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
9 20250407 090903 57 100.00 KONEX N N N N N 319 0 3 0.00 0 0 0.00 0 0 0 366 272 319 0.00 0.00 0 0 432 375 347 290 262 361 276 14 47 100 190 1 1 13990522 45 -1.64 1.72 12 0.00 -195.00 186.00 556 20250312 -42.63 319 20250404 0.00 556 -42.63 20250312 319 0.00 20250404 556 -42.63 20250312 319 0.00 20250404 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
10 20250404 160858 57 100.00 KONEX 신저가 N N N N N 319 -34 5 -9.63 723 2 28.57 404 404 319 405 301 353 361.50 0.00 0 0 413 383 368 338 323 375 330 14 52 100 210 1 1 13990522 45 -1.64 1.72 12 0.00 -195.00 186.00 556 20250312 -42.63 319 20250404 0.00 556 -42.63 20250312 319 0.00 20250404 556 -42.63 20250312 319 0.00 20250404 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
11 20250404 150907 57 100.00 KONEX N N N N N 404 51 2 14.45 404 1 14.29 404 404 404 405 301 353 404.00 0.00 0 0 413 383 368 338 323 375 330 14 52 100 210 1 1 13990522 57 -2.07 2.17 12 0.00 -195.00 186.00 556 20250312 -27.34 321 20240419 25.86 556 -27.34 20250312 331 22.05 20250328 556 -27.34 20250312 321 25.86 20240419 0.00 Y 217910 100 13 억 0 N N 0 N 00 N
12 20250404 140909 57 100.00 KONEX N N N N N 404 51 2 14.45 404 1 14.29 404 404 404 405 301 353 404.00 0.00 0 0 413 383 368 338 323 375 330 14 52 100 210 1 1 13990522 57 -2.07 2.17 12 0.00 -195.00 186.00 556 20250312 -27.34 321 20240419 25.86 556 -27.34 20250312 331 22.05 20250328 556 -27.34 20250312 321 25.86 20240419 0.00 Y 217910 100 13 억 0 N N 0 N 00 N