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
322970/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
20250407,161034,57,100.00,KONEX,,,N,N,N,N, ,N,2375,-20,5,-0.84,13375,6,600.00,2200,2375,2200,2750,2040,2395,2229.17,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,50,355,500,1480,5,1,10051978,239,-4.63,7.22,12,0.00,-513.00,329.00,3090,20240328,-23.14,1350,20240703,75.93,2600,-8.65,20250109,2000,18.75,20250224,3090,-23.14,20241104,1350,75.93,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250407,151041,57,100.00,KONEX,,,N,N,N,N, ,N,2375,-20,5,-0.84,13375,6,600.00,2200,2375,2200,2750,2040,2395,2229.17,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,50,355,500,1480,5,1,10051978,239,-4.63,7.22,12,0.00,-513.00,329.00,3090,20240328,-23.14,1350,20240703,75.93,2600,-8.65,20250109,2000,18.75,20250224,3090,-23.14,20241104,1350,75.93,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250407,141039,57,100.00,KONEX,,,N,N,N,N, ,N,2375,-20,5,-0.84,13375,6,600.00,2200,2375,2200,2750,2040,2395,2229.17,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,50,355,500,1480,5,1,10051978,239,-4.63,7.22,12,0.00,-513.00,329.00,3090,20240328,-23.14,1350,20240703,75.93,2600,-8.65,20250109,2000,18.75,20250224,3090,-23.14,20241104,1350,75.93,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250407,131036,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,50,355,500,1480,5,1,10051978,241,-4.67,7.28,12,0.00,-513.00,329.00,3090,20240328,-22.49,1350,20240703,77.41,2600,-7.88,20250109,2000,19.75,20250224,3090,-22.49,20241104,1350,77.41,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250407,121033,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,50,355,500,1480,5,1,10051978,241,-4.67,7.28,12,0.00,-513.00,329.00,3090,20240328,-22.49,1350,20240703,77.41,2600,-7.88,20250109,2000,19.75,20250224,3090,-22.49,20241104,1350,77.41,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250407,111037,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,50,355,500,1480,5,1,10051978,241,-4.67,7.28,12,0.00,-513.00,329.00,3090,20240328,-22.49,1350,20240703,77.41,2600,-7.88,20250109,2000,19.75,20250224,3090,-22.49,20241104,1350,77.41,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250407,101037,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,50,355,500,1480,5,1,10051978,241,-4.67,7.28,12,0.00,-513.00,329.00,3090,20240328,-22.49,1350,20240703,77.41,2600,-7.88,20250109,2000,19.75,20250224,3090,-22.49,20241104,1350,77.41,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250407,091039,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,50,355,500,1480,5,1,10051978,241,-4.67,7.28,12,0.00,-513.00,329.00,3090,20240328,-22.49,1350,20240703,77.41,2600,-7.88,20250109,2000,19.75,20250224,3090,-22.49,20241104,1350,77.41,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250404,161033,57,100.00,KONEX,,,N,N,N,N, ,N,2395,20,2,0.84,2395,1,100.00,2395,2395,2395,2730,2020,2375,2395.00,0.00,0,0,2375,2375,2375,2375,2375,2375,2375,50,355,500,1470,5,1,10051978,241,-4.67,7.28,12,0.00,-513.00,329.00,3090,20240328,-22.49,1350,20240703,77.41,2600,-7.88,20250109,2000,19.75,20250224,3090,-22.49,20241104,1350,77.41,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250404,151044,57,100.00,KONEX,,,N,N,N,N, ,N,2395,20,2,0.84,2395,1,100.00,2395,2395,2395,2730,2020,2375,2395.00,0.00,0,0,2375,2375,2375,2375,2375,2375,2375,50,355,500,1470,5,1,10051978,241,-4.67,7.28,12,0.00,-513.00,329.00,3090,20240328,-22.49,1350,20240703,77.41,2600,-7.88,20250109,2000,19.75,20250224,3090,-22.49,20241104,1350,77.41,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250404,141046,57,100.00,KONEX,,,N,N,N,N, ,N,2395,20,2,0.84,2395,1,100.00,2395,2395,2395,2730,2020,2375,2395.00,0.00,0,0,2375,2375,2375,2375,2375,2375,2375,50,355,500,1470,5,1,10051978,241,-4.67,7.28,12,0.00,-513.00,329.00,3090,20240328,-22.49,1350,20240703,77.41,2600,-7.88,20250109,2000,19.75,20250224,3090,-22.49,20241104,1350,77.41,20240703,0.00,Y,322970,500,50 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 161034 57 100.00 KONEX N N N N N 2375 -20 5 -0.84 13375 6 600.00 2200 2375 2200 2750 2040 2395 2229.17 0.00 0 0 2395 2395 2395 2395 2395 2395 2395 50 355 500 1480 5 1 10051978 239 -4.63 7.22 12 0.00 -513.00 329.00 3090 20240328 -23.14 1350 20240703 75.93 2600 -8.65 20250109 2000 18.75 20250224 3090 -23.14 20241104 1350 75.93 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
3 20250407 151041 57 100.00 KONEX N N N N N 2375 -20 5 -0.84 13375 6 600.00 2200 2375 2200 2750 2040 2395 2229.17 0.00 0 0 2395 2395 2395 2395 2395 2395 2395 50 355 500 1480 5 1 10051978 239 -4.63 7.22 12 0.00 -513.00 329.00 3090 20240328 -23.14 1350 20240703 75.93 2600 -8.65 20250109 2000 18.75 20250224 3090 -23.14 20241104 1350 75.93 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
4 20250407 141039 57 100.00 KONEX N N N N N 2375 -20 5 -0.84 13375 6 600.00 2200 2375 2200 2750 2040 2395 2229.17 0.00 0 0 2395 2395 2395 2395 2395 2395 2395 50 355 500 1480 5 1 10051978 239 -4.63 7.22 12 0.00 -513.00 329.00 3090 20240328 -23.14 1350 20240703 75.93 2600 -8.65 20250109 2000 18.75 20250224 3090 -23.14 20241104 1350 75.93 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
5 20250407 131036 57 100.00 KONEX N N N N N 2395 0 3 0.00 0 0 0.00 0 0 0 2750 2040 2395 0.00 0.00 0 0 2395 2395 2395 2395 2395 2395 2395 50 355 500 1480 5 1 10051978 241 -4.67 7.28 12 0.00 -513.00 329.00 3090 20240328 -22.49 1350 20240703 77.41 2600 -7.88 20250109 2000 19.75 20250224 3090 -22.49 20241104 1350 77.41 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
6 20250407 121033 57 100.00 KONEX N N N N N 2395 0 3 0.00 0 0 0.00 0 0 0 2750 2040 2395 0.00 0.00 0 0 2395 2395 2395 2395 2395 2395 2395 50 355 500 1480 5 1 10051978 241 -4.67 7.28 12 0.00 -513.00 329.00 3090 20240328 -22.49 1350 20240703 77.41 2600 -7.88 20250109 2000 19.75 20250224 3090 -22.49 20241104 1350 77.41 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
7 20250407 111037 57 100.00 KONEX N N N N N 2395 0 3 0.00 0 0 0.00 0 0 0 2750 2040 2395 0.00 0.00 0 0 2395 2395 2395 2395 2395 2395 2395 50 355 500 1480 5 1 10051978 241 -4.67 7.28 12 0.00 -513.00 329.00 3090 20240328 -22.49 1350 20240703 77.41 2600 -7.88 20250109 2000 19.75 20250224 3090 -22.49 20241104 1350 77.41 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
8 20250407 101037 57 100.00 KONEX N N N N N 2395 0 3 0.00 0 0 0.00 0 0 0 2750 2040 2395 0.00 0.00 0 0 2395 2395 2395 2395 2395 2395 2395 50 355 500 1480 5 1 10051978 241 -4.67 7.28 12 0.00 -513.00 329.00 3090 20240328 -22.49 1350 20240703 77.41 2600 -7.88 20250109 2000 19.75 20250224 3090 -22.49 20241104 1350 77.41 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
9 20250407 091039 57 100.00 KONEX N N N N N 2395 0 3 0.00 0 0 0.00 0 0 0 2750 2040 2395 0.00 0.00 0 0 2395 2395 2395 2395 2395 2395 2395 50 355 500 1480 5 1 10051978 241 -4.67 7.28 12 0.00 -513.00 329.00 3090 20240328 -22.49 1350 20240703 77.41 2600 -7.88 20250109 2000 19.75 20250224 3090 -22.49 20241104 1350 77.41 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
10 20250404 161033 57 100.00 KONEX N N N N N 2395 20 2 0.84 2395 1 100.00 2395 2395 2395 2730 2020 2375 2395.00 0.00 0 0 2375 2375 2375 2375 2375 2375 2375 50 355 500 1470 5 1 10051978 241 -4.67 7.28 12 0.00 -513.00 329.00 3090 20240328 -22.49 1350 20240703 77.41 2600 -7.88 20250109 2000 19.75 20250224 3090 -22.49 20241104 1350 77.41 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
11 20250404 151044 57 100.00 KONEX N N N N N 2395 20 2 0.84 2395 1 100.00 2395 2395 2395 2730 2020 2375 2395.00 0.00 0 0 2375 2375 2375 2375 2375 2375 2375 50 355 500 1470 5 1 10051978 241 -4.67 7.28 12 0.00 -513.00 329.00 3090 20240328 -22.49 1350 20240703 77.41 2600 -7.88 20250109 2000 19.75 20250224 3090 -22.49 20241104 1350 77.41 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
12 20250404 141046 57 100.00 KONEX N N N N N 2395 20 2 0.84 2395 1 100.00 2395 2395 2395 2730 2020 2375 2395.00 0.00 0 0 2375 2375 2375 2375 2375 2375 2375 50 355 500 1470 5 1 10051978 241 -4.67 7.28 12 0.00 -513.00 329.00 3090 20240328 -22.49 1350 20240703 77.41 2600 -7.88 20250109 2000 19.75 20250224 3090 -22.49 20241104 1350 77.41 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N