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
495900/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
20250407,161234,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
20250407,151241,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
20250407,141238,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
20250407,131237,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
20250407,121234,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
20250407,111237,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
20250407,101237,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
20250407,091239,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
20250404,161232,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
20250404,151245,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N
20250404,141249,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 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 161234 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N
3 20250407 151241 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N
4 20250407 141238 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N
5 20250407 131237 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N
6 20250407 121234 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N
7 20250407 111237 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N
8 20250407 101237 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N
9 20250407 091239 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N
10 20250404 161232 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N
11 20250404 151245 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N
12 20250404 141249 57 100.00 KONEX N N N N N 11400 0 3 0.00 0 0 0.00 0 0 0 13110 9690 11400 0.00 0.00 0 0 11400 11400 11400 11400 11400 11400 11400 25 1710 500 6840 10 1 4915384 560 -12.54 13.27 12 0.00 -909.00 859.00 28000 20250110 -59.29 10000 20250221 14.00 28000 -59.29 20250110 10000 14.00 20250221 28000 -59.29 20250110 10000 14.00 20250221 0.00 Y 495900 500 24 억 0 N N 0 N 00 N