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
250030/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
20250407,160929,57,100.00,KONEX,,,N,N,N,N, ,N,7190,190,2,2.71,113150,16,0.00,7000,7200,7000,8050,5950,7000,7071.88,0.00,0,0,7000,7000,7000,7000,7000,7000,7000,13,1050,500,4200,10,1,2589337,186,-513.57,9.22,12,0.00,-14.00,780.00,12970,20250122,-44.56,3400,20240327,111.47,12970,-44.56,20250122,5010,43.51,20250103,12970,-44.56,20250122,3400,111.47,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250407,150936,57,100.00,KONEX,,,N,N,N,N, ,N,7190,190,2,2.71,113150,16,0.00,7000,7200,7000,8050,5950,7000,7071.88,0.00,0,0,7000,7000,7000,7000,7000,7000,7000,13,1050,500,4200,10,1,2589337,186,-513.57,9.22,12,0.00,-14.00,780.00,12970,20250122,-44.56,3400,20240327,111.47,12970,-44.56,20250122,5010,43.51,20250103,12970,-44.56,20250122,3400,111.47,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250407,140933,57,100.00,KONEX,,,N,N,N,N, ,N,7190,190,2,2.71,113150,16,0.00,7000,7200,7000,8050,5950,7000,7071.88,0.00,0,0,7000,7000,7000,7000,7000,7000,7000,13,1050,500,4200,10,1,2589337,186,-513.57,9.22,12,0.00,-14.00,780.00,12970,20250122,-44.56,3400,20240327,111.47,12970,-44.56,20250122,5010,43.51,20250103,12970,-44.56,20250122,3400,111.47,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250407,130932,57,100.00,KONEX,,,N,N,N,N, ,N,7190,190,2,2.71,113150,16,0.00,7000,7200,7000,8050,5950,7000,7071.88,0.00,0,0,7000,7000,7000,7000,7000,7000,7000,13,1050,500,4200,10,1,2589337,186,-513.57,9.22,12,0.00,-14.00,780.00,12970,20250122,-44.56,3400,20240327,111.47,12970,-44.56,20250122,5010,43.51,20250103,12970,-44.56,20250122,3400,111.47,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250407,120931,57,100.00,KONEX,,,N,N,N,N, ,N,7190,190,2,2.71,113150,16,0.00,7000,7200,7000,8050,5950,7000,7071.88,0.00,0,0,7000,7000,7000,7000,7000,7000,7000,13,1050,500,4200,10,1,2589337,186,-513.57,9.22,12,0.00,-14.00,780.00,12970,20250122,-44.56,3400,20240327,111.47,12970,-44.56,20250122,5010,43.51,20250103,12970,-44.56,20250122,3400,111.47,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250407,110932,57,100.00,KONEX,,,N,N,N,N, ,N,7190,190,2,2.71,113150,16,0.00,7000,7200,7000,8050,5950,7000,7071.88,0.00,0,0,7000,7000,7000,7000,7000,7000,7000,13,1050,500,4200,10,1,2589337,186,-513.57,9.22,12,0.00,-14.00,780.00,12970,20250122,-44.56,3400,20240327,111.47,12970,-44.56,20250122,5010,43.51,20250103,12970,-44.56,20250122,3400,111.47,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250407,100932,57,100.00,KONEX,,,N,N,N,N, ,N,7200,200,2,2.86,77200,11,0.00,7000,7200,7000,8050,5950,7000,7018.18,0.00,0,0,7000,7000,7000,7000,7000,7000,7000,13,1050,500,4200,10,1,2589337,186,-514.29,9.23,12,0.00,-14.00,780.00,12970,20250122,-44.49,3400,20240327,111.76,12970,-44.49,20250122,5010,43.71,20250103,12970,-44.49,20250122,3400,111.76,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250407,090934,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,0,0,0.00,0,0,0,8050,5950,7000,0.00,0.00,0,0,7000,7000,7000,7000,7000,7000,7000,13,1050,500,4200,10,1,2589337,181,-500.00,8.97,12,0.00,-14.00,780.00,12970,20250122,-46.03,3400,20240327,105.88,12970,-46.03,20250122,5010,39.72,20250103,12970,-46.03,20250122,3400,105.88,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250404,160929,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,0,0,0.00,0,0,0,8050,5950,7000,0.00,0.00,0,0,7133,7066,6933,6866,6733,7100,6900,13,1050,500,4200,10,1,2589337,181,-500.00,8.97,12,0.00,-14.00,780.00,12970,20250122,-46.03,3400,20240325,105.88,12970,-46.03,20250122,5010,39.72,20250103,12970,-46.03,20250122,3400,105.88,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250404,150938,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,0,0,0.00,0,0,0,8050,5950,7000,0.00,0.00,0,0,7133,7066,6933,6866,6733,7100,6900,13,1050,500,4200,10,1,2589337,181,-500.00,8.97,12,0.00,-14.00,780.00,12970,20250122,-46.03,3400,20240325,105.88,12970,-46.03,20250122,5010,39.72,20250103,12970,-46.03,20250122,3400,105.88,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250404,140941,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,0,0,0.00,0,0,0,8050,5950,7000,0.00,0.00,0,0,7133,7066,6933,6866,6733,7100,6900,13,1050,500,4200,10,1,2589337,181,-500.00,8.97,12,0.00,-14.00,780.00,12970,20250122,-46.03,3400,20240325,105.88,12970,-46.03,20250122,5010,39.72,20250103,12970,-46.03,20250122,3400,105.88,20240730,0.00,Y,250030,500,12 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 160929 57 100.00 KONEX N N N N N 7190 190 2 2.71 113150 16 0.00 7000 7200 7000 8050 5950 7000 7071.88 0.00 0 0 7000 7000 7000 7000 7000 7000 7000 13 1050 500 4200 10 1 2589337 186 -513.57 9.22 12 0.00 -14.00 780.00 12970 20250122 -44.56 3400 20240327 111.47 12970 -44.56 20250122 5010 43.51 20250103 12970 -44.56 20250122 3400 111.47 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
3 20250407 150936 57 100.00 KONEX N N N N N 7190 190 2 2.71 113150 16 0.00 7000 7200 7000 8050 5950 7000 7071.88 0.00 0 0 7000 7000 7000 7000 7000 7000 7000 13 1050 500 4200 10 1 2589337 186 -513.57 9.22 12 0.00 -14.00 780.00 12970 20250122 -44.56 3400 20240327 111.47 12970 -44.56 20250122 5010 43.51 20250103 12970 -44.56 20250122 3400 111.47 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
4 20250407 140933 57 100.00 KONEX N N N N N 7190 190 2 2.71 113150 16 0.00 7000 7200 7000 8050 5950 7000 7071.88 0.00 0 0 7000 7000 7000 7000 7000 7000 7000 13 1050 500 4200 10 1 2589337 186 -513.57 9.22 12 0.00 -14.00 780.00 12970 20250122 -44.56 3400 20240327 111.47 12970 -44.56 20250122 5010 43.51 20250103 12970 -44.56 20250122 3400 111.47 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
5 20250407 130932 57 100.00 KONEX N N N N N 7190 190 2 2.71 113150 16 0.00 7000 7200 7000 8050 5950 7000 7071.88 0.00 0 0 7000 7000 7000 7000 7000 7000 7000 13 1050 500 4200 10 1 2589337 186 -513.57 9.22 12 0.00 -14.00 780.00 12970 20250122 -44.56 3400 20240327 111.47 12970 -44.56 20250122 5010 43.51 20250103 12970 -44.56 20250122 3400 111.47 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
6 20250407 120931 57 100.00 KONEX N N N N N 7190 190 2 2.71 113150 16 0.00 7000 7200 7000 8050 5950 7000 7071.88 0.00 0 0 7000 7000 7000 7000 7000 7000 7000 13 1050 500 4200 10 1 2589337 186 -513.57 9.22 12 0.00 -14.00 780.00 12970 20250122 -44.56 3400 20240327 111.47 12970 -44.56 20250122 5010 43.51 20250103 12970 -44.56 20250122 3400 111.47 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
7 20250407 110932 57 100.00 KONEX N N N N N 7190 190 2 2.71 113150 16 0.00 7000 7200 7000 8050 5950 7000 7071.88 0.00 0 0 7000 7000 7000 7000 7000 7000 7000 13 1050 500 4200 10 1 2589337 186 -513.57 9.22 12 0.00 -14.00 780.00 12970 20250122 -44.56 3400 20240327 111.47 12970 -44.56 20250122 5010 43.51 20250103 12970 -44.56 20250122 3400 111.47 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
8 20250407 100932 57 100.00 KONEX N N N N N 7200 200 2 2.86 77200 11 0.00 7000 7200 7000 8050 5950 7000 7018.18 0.00 0 0 7000 7000 7000 7000 7000 7000 7000 13 1050 500 4200 10 1 2589337 186 -514.29 9.23 12 0.00 -14.00 780.00 12970 20250122 -44.49 3400 20240327 111.76 12970 -44.49 20250122 5010 43.71 20250103 12970 -44.49 20250122 3400 111.76 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
9 20250407 090934 57 100.00 KONEX N N N N N 7000 0 3 0.00 0 0 0.00 0 0 0 8050 5950 7000 0.00 0.00 0 0 7000 7000 7000 7000 7000 7000 7000 13 1050 500 4200 10 1 2589337 181 -500.00 8.97 12 0.00 -14.00 780.00 12970 20250122 -46.03 3400 20240327 105.88 12970 -46.03 20250122 5010 39.72 20250103 12970 -46.03 20250122 3400 105.88 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
10 20250404 160929 57 100.00 KONEX N N N N N 7000 0 3 0.00 0 0 0.00 0 0 0 8050 5950 7000 0.00 0.00 0 0 7133 7066 6933 6866 6733 7100 6900 13 1050 500 4200 10 1 2589337 181 -500.00 8.97 12 0.00 -14.00 780.00 12970 20250122 -46.03 3400 20240325 105.88 12970 -46.03 20250122 5010 39.72 20250103 12970 -46.03 20250122 3400 105.88 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
11 20250404 150938 57 100.00 KONEX N N N N N 7000 0 3 0.00 0 0 0.00 0 0 0 8050 5950 7000 0.00 0.00 0 0 7133 7066 6933 6866 6733 7100 6900 13 1050 500 4200 10 1 2589337 181 -500.00 8.97 12 0.00 -14.00 780.00 12970 20250122 -46.03 3400 20240325 105.88 12970 -46.03 20250122 5010 39.72 20250103 12970 -46.03 20250122 3400 105.88 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
12 20250404 140941 57 100.00 KONEX N N N N N 7000 0 3 0.00 0 0 0.00 0 0 0 8050 5950 7000 0.00 0.00 0 0 7133 7066 6933 6866 6733 7100 6900 13 1050 500 4200 10 1 2589337 181 -500.00 8.97 12 0.00 -14.00 780.00 12970 20250122 -46.03 3400 20240325 105.88 12970 -46.03 20250122 5010 39.72 20250103 12970 -46.03 20250122 3400 105.88 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N