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
390110/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
20250407,161122,57,100.00,KONEX,,,N,N,N,N, ,N,1855,0,3,0.00,1855,1,100.00,1855,1855,1855,2130,1577,1855,1855.00,0.00,0,0,1855,1855,1855,1855,1855,1855,1855,45,275,500,1150,1,1,9087297,169,-7.19,36.37,12,0.00,-258.00,51.00,2300,20250304,-19.35,1016,20240422,82.58,2300,-19.35,20250304,1500,23.67,20250402,2300,-19.35,20250304,1016,82.58,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250407,151128,57,100.00,KONEX,,,N,N,N,N, ,N,1855,0,3,0.00,1855,1,100.00,1855,1855,1855,2130,1577,1855,1855.00,0.00,0,0,1855,1855,1855,1855,1855,1855,1855,45,275,500,1150,1,1,9087297,169,-7.19,36.37,12,0.00,-258.00,51.00,2300,20250304,-19.35,1016,20240422,82.58,2300,-19.35,20250304,1500,23.67,20250402,2300,-19.35,20250304,1016,82.58,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250407,141126,57,100.00,KONEX,,,N,N,N,N, ,N,1855,0,3,0.00,1855,1,100.00,1855,1855,1855,2130,1577,1855,1855.00,0.00,0,0,1855,1855,1855,1855,1855,1855,1855,45,275,500,1150,1,1,9087297,169,-7.19,36.37,12,0.00,-258.00,51.00,2300,20250304,-19.35,1016,20240422,82.58,2300,-19.35,20250304,1500,23.67,20250402,2300,-19.35,20250304,1016,82.58,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250407,131124,57,100.00,KONEX,,,N,N,N,N, ,N,1855,0,3,0.00,1855,1,100.00,1855,1855,1855,2130,1577,1855,1855.00,0.00,0,0,1855,1855,1855,1855,1855,1855,1855,45,275,500,1150,1,1,9087297,169,-7.19,36.37,12,0.00,-258.00,51.00,2300,20250304,-19.35,1016,20240422,82.58,2300,-19.35,20250304,1500,23.67,20250402,2300,-19.35,20250304,1016,82.58,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250407,121121,57,100.00,KONEX,,,N,N,N,N, ,N,1855,0,3,0.00,1855,1,100.00,1855,1855,1855,2130,1577,1855,1855.00,0.00,0,0,1855,1855,1855,1855,1855,1855,1855,45,275,500,1150,1,1,9087297,169,-7.19,36.37,12,0.00,-258.00,51.00,2300,20250304,-19.35,1016,20240422,82.58,2300,-19.35,20250304,1500,23.67,20250402,2300,-19.35,20250304,1016,82.58,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250407,111125,57,100.00,KONEX,,,N,N,N,N, ,N,1855,0,3,0.00,1855,1,100.00,1855,1855,1855,2130,1577,1855,1855.00,0.00,0,0,1855,1855,1855,1855,1855,1855,1855,45,275,500,1150,1,1,9087297,169,-7.19,36.37,12,0.00,-258.00,51.00,2300,20250304,-19.35,1016,20240422,82.58,2300,-19.35,20250304,1500,23.67,20250402,2300,-19.35,20250304,1016,82.58,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250407,101125,57,100.00,KONEX,,,N,N,N,N, ,N,1855,0,3,0.00,1855,1,100.00,1855,1855,1855,2130,1577,1855,1855.00,0.00,0,0,1855,1855,1855,1855,1855,1855,1855,45,275,500,1150,1,1,9087297,169,-7.19,36.37,12,0.00,-258.00,51.00,2300,20250304,-19.35,1016,20240422,82.58,2300,-19.35,20250304,1500,23.67,20250402,2300,-19.35,20250304,1016,82.58,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250407,091126,57,100.00,KONEX,,,N,N,N,N, ,N,1855,0,3,0.00,1855,1,100.00,1855,1855,1855,2130,1577,1855,1855.00,0.00,0,0,1855,1855,1855,1855,1855,1855,1855,45,275,500,1150,1,1,9087297,169,-7.19,36.37,12,0.00,-258.00,51.00,2300,20250304,-19.35,1016,20240422,82.58,2300,-19.35,20250304,1500,23.67,20250402,2300,-19.35,20250304,1016,82.58,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250404,161121,57,100.00,KONEX,,,N,N,N,N, ,N,1855,55,2,3.06,1855,1,20.00,1855,1855,1855,2070,1530,1800,1855.00,0.00,0,0,1873,1836,1818,1781,1763,1827,1772,45,270,500,1110,1,1,9087297,169,-7.19,36.37,12,0.00,-258.00,51.00,2300,20250304,-19.35,1016,20240422,82.58,2300,-19.35,20250304,1500,23.67,20250402,2300,-19.35,20250304,1016,82.58,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250404,151132,57,100.00,KONEX,,,N,N,N,N, ,N,1855,55,2,3.06,1855,1,20.00,1855,1855,1855,2070,1530,1800,1855.00,0.00,0,0,1873,1836,1818,1781,1763,1827,1772,45,270,500,1110,1,1,9087297,169,-7.19,36.37,12,0.00,-258.00,51.00,2300,20250304,-19.35,1016,20240422,82.58,2300,-19.35,20250304,1500,23.67,20250402,2300,-19.35,20250304,1016,82.58,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N
20250404,141135,57,100.00,KONEX,,,N,N,N,N, ,N,1855,55,2,3.06,1855,1,20.00,1855,1855,1855,2070,1530,1800,1855.00,0.00,0,0,1873,1836,1818,1781,1763,1827,1772,45,270,500,1110,1,1,9087297,169,-7.19,36.37,12,0.00,-258.00,51.00,2300,20250304,-19.35,1016,20240422,82.58,2300,-19.35,20250304,1500,23.67,20250402,2300,-19.35,20250304,1016,82.58,20240422,0.00,Y,390110,500,45 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 161122 57 100.00 KONEX N N N N N 1855 0 3 0.00 1855 1 100.00 1855 1855 1855 2130 1577 1855 1855.00 0.00 0 0 1855 1855 1855 1855 1855 1855 1855 45 275 500 1150 1 1 9087297 169 -7.19 36.37 12 0.00 -258.00 51.00 2300 20250304 -19.35 1016 20240422 82.58 2300 -19.35 20250304 1500 23.67 20250402 2300 -19.35 20250304 1016 82.58 20240422 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
3 20250407 151128 57 100.00 KONEX N N N N N 1855 0 3 0.00 1855 1 100.00 1855 1855 1855 2130 1577 1855 1855.00 0.00 0 0 1855 1855 1855 1855 1855 1855 1855 45 275 500 1150 1 1 9087297 169 -7.19 36.37 12 0.00 -258.00 51.00 2300 20250304 -19.35 1016 20240422 82.58 2300 -19.35 20250304 1500 23.67 20250402 2300 -19.35 20250304 1016 82.58 20240422 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
4 20250407 141126 57 100.00 KONEX N N N N N 1855 0 3 0.00 1855 1 100.00 1855 1855 1855 2130 1577 1855 1855.00 0.00 0 0 1855 1855 1855 1855 1855 1855 1855 45 275 500 1150 1 1 9087297 169 -7.19 36.37 12 0.00 -258.00 51.00 2300 20250304 -19.35 1016 20240422 82.58 2300 -19.35 20250304 1500 23.67 20250402 2300 -19.35 20250304 1016 82.58 20240422 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
5 20250407 131124 57 100.00 KONEX N N N N N 1855 0 3 0.00 1855 1 100.00 1855 1855 1855 2130 1577 1855 1855.00 0.00 0 0 1855 1855 1855 1855 1855 1855 1855 45 275 500 1150 1 1 9087297 169 -7.19 36.37 12 0.00 -258.00 51.00 2300 20250304 -19.35 1016 20240422 82.58 2300 -19.35 20250304 1500 23.67 20250402 2300 -19.35 20250304 1016 82.58 20240422 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
6 20250407 121121 57 100.00 KONEX N N N N N 1855 0 3 0.00 1855 1 100.00 1855 1855 1855 2130 1577 1855 1855.00 0.00 0 0 1855 1855 1855 1855 1855 1855 1855 45 275 500 1150 1 1 9087297 169 -7.19 36.37 12 0.00 -258.00 51.00 2300 20250304 -19.35 1016 20240422 82.58 2300 -19.35 20250304 1500 23.67 20250402 2300 -19.35 20250304 1016 82.58 20240422 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
7 20250407 111125 57 100.00 KONEX N N N N N 1855 0 3 0.00 1855 1 100.00 1855 1855 1855 2130 1577 1855 1855.00 0.00 0 0 1855 1855 1855 1855 1855 1855 1855 45 275 500 1150 1 1 9087297 169 -7.19 36.37 12 0.00 -258.00 51.00 2300 20250304 -19.35 1016 20240422 82.58 2300 -19.35 20250304 1500 23.67 20250402 2300 -19.35 20250304 1016 82.58 20240422 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
8 20250407 101125 57 100.00 KONEX N N N N N 1855 0 3 0.00 1855 1 100.00 1855 1855 1855 2130 1577 1855 1855.00 0.00 0 0 1855 1855 1855 1855 1855 1855 1855 45 275 500 1150 1 1 9087297 169 -7.19 36.37 12 0.00 -258.00 51.00 2300 20250304 -19.35 1016 20240422 82.58 2300 -19.35 20250304 1500 23.67 20250402 2300 -19.35 20250304 1016 82.58 20240422 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
9 20250407 091126 57 100.00 KONEX N N N N N 1855 0 3 0.00 1855 1 100.00 1855 1855 1855 2130 1577 1855 1855.00 0.00 0 0 1855 1855 1855 1855 1855 1855 1855 45 275 500 1150 1 1 9087297 169 -7.19 36.37 12 0.00 -258.00 51.00 2300 20250304 -19.35 1016 20240422 82.58 2300 -19.35 20250304 1500 23.67 20250402 2300 -19.35 20250304 1016 82.58 20240422 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
10 20250404 161121 57 100.00 KONEX N N N N N 1855 55 2 3.06 1855 1 20.00 1855 1855 1855 2070 1530 1800 1855.00 0.00 0 0 1873 1836 1818 1781 1763 1827 1772 45 270 500 1110 1 1 9087297 169 -7.19 36.37 12 0.00 -258.00 51.00 2300 20250304 -19.35 1016 20240422 82.58 2300 -19.35 20250304 1500 23.67 20250402 2300 -19.35 20250304 1016 82.58 20240422 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
11 20250404 151132 57 100.00 KONEX N N N N N 1855 55 2 3.06 1855 1 20.00 1855 1855 1855 2070 1530 1800 1855.00 0.00 0 0 1873 1836 1818 1781 1763 1827 1772 45 270 500 1110 1 1 9087297 169 -7.19 36.37 12 0.00 -258.00 51.00 2300 20250304 -19.35 1016 20240422 82.58 2300 -19.35 20250304 1500 23.67 20250402 2300 -19.35 20250304 1016 82.58 20240422 0.00 Y 390110 500 45 억 0 N N 0 N 00 N
12 20250404 141135 57 100.00 KONEX N N N N N 1855 55 2 3.06 1855 1 20.00 1855 1855 1855 2070 1530 1800 1855.00 0.00 0 0 1873 1836 1818 1781 1763 1827 1772 45 270 500 1110 1 1 9087297 169 -7.19 36.37 12 0.00 -258.00 51.00 2300 20250304 -19.35 1016 20240422 82.58 2300 -19.35 20250304 1500 23.67 20250402 2300 -19.35 20250304 1016 82.58 20240422 0.00 Y 390110 500 45 억 0 N N 0 N 00 N