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
296520/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
20250407,161010,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,2900,-63.45,20240426,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N
20250407,151017,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,2900,-63.45,20240426,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N
20250407,141014,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,2900,-63.45,20240426,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N
20250407,131012,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,2900,-63.45,20240426,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N
20250407,121011,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,2900,-63.45,20240426,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N
20250407,111013,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,2900,-63.45,20240426,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N
20250407,101013,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,2900,-63.45,20240426,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N
20250407,091014,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,2900,-63.45,20240426,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N
20250404,161009,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,2900,-63.45,20240426,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N
20250404,151019,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,2900,-63.45,20240426,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N
20250404,141022,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,2900,-63.45,20240426,559,89.62,20250218,0.00,Y,296520,500,23 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 161010 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 6.31 0.72 12 0.00 168.00 1479.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 2900 -63.45 20240426 559 89.62 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N
3 20250407 151017 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 6.31 0.72 12 0.00 168.00 1479.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 2900 -63.45 20240426 559 89.62 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N
4 20250407 141014 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 6.31 0.72 12 0.00 168.00 1479.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 2900 -63.45 20240426 559 89.62 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N
5 20250407 131012 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 6.31 0.72 12 0.00 168.00 1479.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 2900 -63.45 20240426 559 89.62 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N
6 20250407 121011 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 6.31 0.72 12 0.00 168.00 1479.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 2900 -63.45 20240426 559 89.62 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N
7 20250407 111013 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 6.31 0.72 12 0.00 168.00 1479.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 2900 -63.45 20240426 559 89.62 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N
8 20250407 101013 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 6.31 0.72 12 0.00 168.00 1479.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 2900 -63.45 20240426 559 89.62 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N
9 20250407 091014 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 6.31 0.72 12 0.00 168.00 1479.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 2900 -63.45 20240426 559 89.62 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N
10 20250404 161009 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 6.31 0.72 12 0.00 168.00 1479.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 2900 -63.45 20240426 559 89.62 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N
11 20250404 151019 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 6.31 0.72 12 0.00 168.00 1479.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 2900 -63.45 20240426 559 89.62 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N
12 20250404 141022 57 100.00 KONEX N N N N N 1060 0 3 0.00 0 0 0.00 0 0 0 1219 901 1060 0.00 0.00 0 0 1060 1060 1060 1060 1060 1060 1060 23 159 500 630 1 1 4667008 49 6.31 0.72 12 0.00 168.00 1479.00 3300 20240403 -67.88 559 20250218 89.62 1060 0.00 20250313 559 89.62 20250218 2900 -63.45 20240426 559 89.62 20250218 0.00 Y 296520 500 23 억 0 N N 0 N 00 N