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
289860/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
20250407,161002,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
20250407,151009,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
20250407,141006,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
20250407,131004,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
20250407,121003,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
20250407,111005,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
20250407,101005,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
20250407,091006,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
20250404,161002,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
20250404,151012,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N
20250404,141014,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 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 161002 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 -61.76 25.52 12 0.00 -119.00 288.00 9060 20240523 -18.87 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N
3 20250407 151009 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 -61.76 25.52 12 0.00 -119.00 288.00 9060 20240523 -18.87 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N
4 20250407 141006 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 -61.76 25.52 12 0.00 -119.00 288.00 9060 20240523 -18.87 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N
5 20250407 131004 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 -61.76 25.52 12 0.00 -119.00 288.00 9060 20240523 -18.87 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N
6 20250407 121003 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 -61.76 25.52 12 0.00 -119.00 288.00 9060 20240523 -18.87 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N
7 20250407 111005 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 -61.76 25.52 12 0.00 -119.00 288.00 9060 20240523 -18.87 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N
8 20250407 101005 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 -61.76 25.52 12 0.00 -119.00 288.00 9060 20240523 -18.87 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N
9 20250407 091006 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 -61.76 25.52 12 0.00 -119.00 288.00 9060 20240523 -18.87 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N
10 20250404 161002 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 -61.76 25.52 12 0.00 -119.00 288.00 9060 20240523 -18.87 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N
11 20250404 151012 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 -61.76 25.52 12 0.00 -119.00 288.00 9060 20240523 -18.87 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N
12 20250404 141014 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 -61.76 25.52 12 0.00 -119.00 288.00 9060 20240523 -18.87 5700 20241118 28.95 7350 0.00 20250102 7350 0.00 20250102 9060 -18.87 20240523 5700 28.95 20241118 0.00 Y 289860 500 86 억 0 N N 0 N 00 N