ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086460/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
20250417,160648,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250417,150654,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250417,140657,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250417,130655,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250417,120654,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250417,110653,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250417,100653,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250417,090656,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250416,160645,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250416,150654,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250416,140652,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,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 20250417 160648 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
3 20250417 150654 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
4 20250417 140657 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
5 20250417 130655 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
6 20250417 120654 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
7 20250417 110653 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
8 20250417 100653 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
9 20250417 090656 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
10 20250416 160645 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
11 20250416 150654 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
12 20250416 140652 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N