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
332190/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
20250407,161039,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,1,450,100,1800,5,1,1477839,44,-4.13,2.95,12,0.00,-727.00,1016.00,10500,20250114,-71.43,2135,20250205,40.52,10500,-71.43,20250114,2135,40.52,20250205,10500,-71.43,20250114,2135,40.52,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250407,151046,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,1,450,100,1800,5,1,1477839,44,-4.13,2.95,12,0.00,-727.00,1016.00,10500,20250114,-71.43,2135,20250205,40.52,10500,-71.43,20250114,2135,40.52,20250205,10500,-71.43,20250114,2135,40.52,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250407,141044,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,1,450,100,1800,5,1,1477839,44,-4.13,2.95,12,0.00,-727.00,1016.00,10500,20250114,-71.43,2135,20250205,40.52,10500,-71.43,20250114,2135,40.52,20250205,10500,-71.43,20250114,2135,40.52,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250407,131041,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,1,450,100,1800,5,1,1477839,44,-4.13,2.95,12,0.00,-727.00,1016.00,10500,20250114,-71.43,2135,20250205,40.52,10500,-71.43,20250114,2135,40.52,20250205,10500,-71.43,20250114,2135,40.52,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250407,121038,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,1,450,100,1800,5,1,1477839,44,-4.13,2.95,12,0.00,-727.00,1016.00,10500,20250114,-71.43,2135,20250205,40.52,10500,-71.43,20250114,2135,40.52,20250205,10500,-71.43,20250114,2135,40.52,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250407,111042,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,1,450,100,1800,5,1,1477839,44,-4.13,2.95,12,0.00,-727.00,1016.00,10500,20250114,-71.43,2135,20250205,40.52,10500,-71.43,20250114,2135,40.52,20250205,10500,-71.43,20250114,2135,40.52,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250407,101042,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,1,450,100,1800,5,1,1477839,44,-4.13,2.95,12,0.00,-727.00,1016.00,10500,20250114,-71.43,2135,20250205,40.52,10500,-71.43,20250114,2135,40.52,20250205,10500,-71.43,20250114,2135,40.52,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250407,091043,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,1,450,100,1800,5,1,1477839,44,-4.13,2.95,12,0.00,-727.00,1016.00,10500,20250114,-71.43,2135,20250205,40.52,10500,-71.43,20250114,2135,40.52,20250205,10500,-71.43,20250114,2135,40.52,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250404,161038,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3320,3160,2930,2770,2540,3240,2850,1,450,100,1800,5,1,1477839,44,-4.13,2.95,12,0.00,-727.00,1016.00,10500,20250114,-71.43,2135,20250205,40.52,10500,-71.43,20250114,2135,40.52,20250205,10500,-71.43,20250114,2135,40.52,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250404,151049,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3320,3160,2930,2770,2540,3240,2850,1,450,100,1800,5,1,1477839,44,-4.13,2.95,12,0.00,-727.00,1016.00,10500,20250114,-71.43,2135,20250205,40.52,10500,-71.43,20250114,2135,40.52,20250205,10500,-71.43,20250114,2135,40.52,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N
20250404,141051,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3320,3160,2930,2770,2540,3240,2850,1,450,100,1800,5,1,1477839,44,-4.13,2.95,12,0.00,-727.00,1016.00,10500,20250114,-71.43,2135,20250205,40.52,10500,-71.43,20250114,2135,40.52,20250205,10500,-71.43,20250114,2135,40.52,20250205,0.00,Y,332190,100,1 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 161039 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 1 450 100 1800 5 1 1477839 44 -4.13 2.95 12 0.00 -727.00 1016.00 10500 20250114 -71.43 2135 20250205 40.52 10500 -71.43 20250114 2135 40.52 20250205 10500 -71.43 20250114 2135 40.52 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
3 20250407 151046 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 1 450 100 1800 5 1 1477839 44 -4.13 2.95 12 0.00 -727.00 1016.00 10500 20250114 -71.43 2135 20250205 40.52 10500 -71.43 20250114 2135 40.52 20250205 10500 -71.43 20250114 2135 40.52 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
4 20250407 141044 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 1 450 100 1800 5 1 1477839 44 -4.13 2.95 12 0.00 -727.00 1016.00 10500 20250114 -71.43 2135 20250205 40.52 10500 -71.43 20250114 2135 40.52 20250205 10500 -71.43 20250114 2135 40.52 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
5 20250407 131041 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 1 450 100 1800 5 1 1477839 44 -4.13 2.95 12 0.00 -727.00 1016.00 10500 20250114 -71.43 2135 20250205 40.52 10500 -71.43 20250114 2135 40.52 20250205 10500 -71.43 20250114 2135 40.52 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
6 20250407 121038 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 1 450 100 1800 5 1 1477839 44 -4.13 2.95 12 0.00 -727.00 1016.00 10500 20250114 -71.43 2135 20250205 40.52 10500 -71.43 20250114 2135 40.52 20250205 10500 -71.43 20250114 2135 40.52 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
7 20250407 111042 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 1 450 100 1800 5 1 1477839 44 -4.13 2.95 12 0.00 -727.00 1016.00 10500 20250114 -71.43 2135 20250205 40.52 10500 -71.43 20250114 2135 40.52 20250205 10500 -71.43 20250114 2135 40.52 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
8 20250407 101042 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 1 450 100 1800 5 1 1477839 44 -4.13 2.95 12 0.00 -727.00 1016.00 10500 20250114 -71.43 2135 20250205 40.52 10500 -71.43 20250114 2135 40.52 20250205 10500 -71.43 20250114 2135 40.52 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
9 20250407 091043 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 1 450 100 1800 5 1 1477839 44 -4.13 2.95 12 0.00 -727.00 1016.00 10500 20250114 -71.43 2135 20250205 40.52 10500 -71.43 20250114 2135 40.52 20250205 10500 -71.43 20250114 2135 40.52 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
10 20250404 161038 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3320 3160 2930 2770 2540 3240 2850 1 450 100 1800 5 1 1477839 44 -4.13 2.95 12 0.00 -727.00 1016.00 10500 20250114 -71.43 2135 20250205 40.52 10500 -71.43 20250114 2135 40.52 20250205 10500 -71.43 20250114 2135 40.52 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
11 20250404 151049 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3320 3160 2930 2770 2540 3240 2850 1 450 100 1800 5 1 1477839 44 -4.13 2.95 12 0.00 -727.00 1016.00 10500 20250114 -71.43 2135 20250205 40.52 10500 -71.43 20250114 2135 40.52 20250205 10500 -71.43 20250114 2135 40.52 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N
12 20250404 141051 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3320 3160 2930 2770 2540 3240 2850 1 450 100 1800 5 1 1477839 44 -4.13 2.95 12 0.00 -727.00 1016.00 10500 20250114 -71.43 2135 20250205 40.52 10500 -71.43 20250114 2135 40.52 20250205 10500 -71.43 20250114 2135 40.52 20250205 0.00 Y 332190 100 1 억 0 N N 0 N 00 N