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
257990/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
20250417,161009,57,100.00,KONEX,,,N,N,N,N, ,N,6100,100,2,1.67,150350,25,0.83,6190,6190,5900,6900,5100,6000,6014.00,0.00,0,0,6400,6200,6000,5800,5600,6100,5700,29,900,500,4080,10,1,5891392,359,-75.31,1.97,12,0.00,-81.00,3090.00,6400,20250314,-4.69,4200,20240422,45.24,6400,-4.69,20250314,4515,35.11,20250106,6400,-4.69,20250314,4200,45.24,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250417,151020,57,100.00,KONEX,,,N,N,N,N, ,N,6100,100,2,1.67,150350,25,0.83,6190,6190,5900,6900,5100,6000,6014.00,0.00,0,0,6400,6200,6000,5800,5600,6100,5700,29,900,500,4080,10,1,5891392,359,-75.31,1.97,12,0.00,-81.00,3090.00,6400,20250314,-4.69,4200,20240422,45.24,6400,-4.69,20250314,4515,35.11,20250106,6400,-4.69,20250314,4200,45.24,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250417,141022,57,100.00,KONEX,,,N,N,N,N, ,N,6100,100,2,1.67,150350,25,0.83,6190,6190,5900,6900,5100,6000,6014.00,0.00,0,0,6400,6200,6000,5800,5600,6100,5700,29,900,500,4080,10,1,5891392,359,-75.31,1.97,12,0.00,-81.00,3090.00,6400,20250314,-4.69,4200,20240422,45.24,6400,-4.69,20250314,4515,35.11,20250106,6400,-4.69,20250314,4200,45.24,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250417,131020,57,100.00,KONEX,,,N,N,N,N, ,N,6100,100,2,1.67,150350,25,0.83,6190,6190,5900,6900,5100,6000,6014.00,0.00,0,0,6400,6200,6000,5800,5600,6100,5700,29,900,500,4080,10,1,5891392,359,-75.31,1.97,12,0.00,-81.00,3090.00,6400,20250314,-4.69,4200,20240422,45.24,6400,-4.69,20250314,4515,35.11,20250106,6400,-4.69,20250314,4200,45.24,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250417,121019,57,100.00,KONEX,,,N,N,N,N, ,N,6190,190,2,3.17,144250,24,0.80,6190,6190,5900,6900,5100,6000,6010.42,0.00,0,0,6400,6200,6000,5800,5600,6100,5700,29,900,500,4080,10,1,5891392,365,-76.42,2.00,12,0.00,-81.00,3090.00,6400,20250314,-3.28,4200,20240422,47.38,6400,-3.28,20250314,4515,37.10,20250106,6400,-3.28,20250314,4200,47.38,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250417,111017,57,100.00,KONEX,,,N,N,N,N, ,N,6190,190,2,3.17,144250,24,0.80,6190,6190,5900,6900,5100,6000,6010.42,0.00,0,0,6400,6200,6000,5800,5600,6100,5700,29,900,500,4080,10,1,5891392,365,-76.42,2.00,12,0.00,-81.00,3090.00,6400,20250314,-3.28,4200,20240422,47.38,6400,-3.28,20250314,4515,37.10,20250106,6400,-3.28,20250314,4200,47.38,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250417,101019,57,100.00,KONEX,,,N,N,N,N, ,N,6190,190,2,3.17,144250,24,0.80,6190,6190,5900,6900,5100,6000,6010.42,0.00,0,0,6400,6200,6000,5800,5600,6100,5700,29,900,500,4080,10,1,5891392,365,-76.42,2.00,12,0.00,-81.00,3090.00,6400,20250314,-3.28,4200,20240422,47.38,6400,-3.28,20250314,4515,37.10,20250106,6400,-3.28,20250314,4200,47.38,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250417,091023,57,100.00,KONEX,,,N,N,N,N, ,N,6190,190,2,3.17,6190,1,0.03,6190,6190,6190,6900,5100,6000,6190.00,0.00,0,0,6400,6200,6000,5800,5600,6100,5700,29,900,500,4080,10,1,5891392,365,-76.42,2.00,12,0.00,-81.00,3090.00,6400,20250314,-3.28,4200,20240422,47.38,6400,-3.28,20250314,4515,37.10,20250106,6400,-3.28,20250314,4200,47.38,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250416,161007,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-190,5,-3.07,18081080,3011,9712.90,6200,6200,5800,7110,5270,6190,6005.01,0.00,0,0,6203,6196,6193,6186,6183,6195,6185,29,920,500,4200,10,1,5891392,353,-74.07,1.94,12,0.05,-81.00,3090.00,6400,20250314,-6.25,4200,20240422,42.86,6400,-6.25,20250314,4515,32.89,20250106,6400,-6.25,20250314,4200,42.86,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250416,151019,57,100.00,KONEX,,,N,N,N,N, ,N,6160,-30,5,-0.48,18075080,3010,9709.68,6200,6200,5800,7110,5270,6190,6005.01,0.00,0,0,6203,6196,6193,6186,6183,6195,6185,29,920,500,4200,10,1,5891392,363,-76.05,1.99,12,0.05,-81.00,3090.00,6400,20250314,-3.75,4200,20240422,46.67,6400,-3.75,20250314,4515,36.43,20250106,6400,-3.75,20250314,4200,46.67,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250416,141017,57,100.00,KONEX,,,N,N,N,N, ,N,6180,-10,5,-0.16,9355620,1509,4867.74,6200,6200,6180,7110,5270,6190,6199.88,0.00,0,0,6203,6196,6193,6186,6183,6195,6185,29,920,500,4200,10,1,5891392,364,-76.30,2.00,12,0.03,-81.00,3090.00,6400,20250314,-3.44,4200,20240422,47.14,6400,-3.44,20250314,4515,36.88,20250106,6400,-3.44,20250314,4200,47.14,20240422,0.00,Y,257990,500,29 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 20250417 161009 57 100.00 KONEX N N N N N 6100 100 2 1.67 150350 25 0.83 6190 6190 5900 6900 5100 6000 6014.00 0.00 0 0 6400 6200 6000 5800 5600 6100 5700 29 900 500 4080 10 1 5891392 359 -75.31 1.97 12 0.00 -81.00 3090.00 6400 20250314 -4.69 4200 20240422 45.24 6400 -4.69 20250314 4515 35.11 20250106 6400 -4.69 20250314 4200 45.24 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
3 20250417 151020 57 100.00 KONEX N N N N N 6100 100 2 1.67 150350 25 0.83 6190 6190 5900 6900 5100 6000 6014.00 0.00 0 0 6400 6200 6000 5800 5600 6100 5700 29 900 500 4080 10 1 5891392 359 -75.31 1.97 12 0.00 -81.00 3090.00 6400 20250314 -4.69 4200 20240422 45.24 6400 -4.69 20250314 4515 35.11 20250106 6400 -4.69 20250314 4200 45.24 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
4 20250417 141022 57 100.00 KONEX N N N N N 6100 100 2 1.67 150350 25 0.83 6190 6190 5900 6900 5100 6000 6014.00 0.00 0 0 6400 6200 6000 5800 5600 6100 5700 29 900 500 4080 10 1 5891392 359 -75.31 1.97 12 0.00 -81.00 3090.00 6400 20250314 -4.69 4200 20240422 45.24 6400 -4.69 20250314 4515 35.11 20250106 6400 -4.69 20250314 4200 45.24 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
5 20250417 131020 57 100.00 KONEX N N N N N 6100 100 2 1.67 150350 25 0.83 6190 6190 5900 6900 5100 6000 6014.00 0.00 0 0 6400 6200 6000 5800 5600 6100 5700 29 900 500 4080 10 1 5891392 359 -75.31 1.97 12 0.00 -81.00 3090.00 6400 20250314 -4.69 4200 20240422 45.24 6400 -4.69 20250314 4515 35.11 20250106 6400 -4.69 20250314 4200 45.24 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
6 20250417 121019 57 100.00 KONEX N N N N N 6190 190 2 3.17 144250 24 0.80 6190 6190 5900 6900 5100 6000 6010.42 0.00 0 0 6400 6200 6000 5800 5600 6100 5700 29 900 500 4080 10 1 5891392 365 -76.42 2.00 12 0.00 -81.00 3090.00 6400 20250314 -3.28 4200 20240422 47.38 6400 -3.28 20250314 4515 37.10 20250106 6400 -3.28 20250314 4200 47.38 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
7 20250417 111017 57 100.00 KONEX N N N N N 6190 190 2 3.17 144250 24 0.80 6190 6190 5900 6900 5100 6000 6010.42 0.00 0 0 6400 6200 6000 5800 5600 6100 5700 29 900 500 4080 10 1 5891392 365 -76.42 2.00 12 0.00 -81.00 3090.00 6400 20250314 -3.28 4200 20240422 47.38 6400 -3.28 20250314 4515 37.10 20250106 6400 -3.28 20250314 4200 47.38 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
8 20250417 101019 57 100.00 KONEX N N N N N 6190 190 2 3.17 144250 24 0.80 6190 6190 5900 6900 5100 6000 6010.42 0.00 0 0 6400 6200 6000 5800 5600 6100 5700 29 900 500 4080 10 1 5891392 365 -76.42 2.00 12 0.00 -81.00 3090.00 6400 20250314 -3.28 4200 20240422 47.38 6400 -3.28 20250314 4515 37.10 20250106 6400 -3.28 20250314 4200 47.38 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
9 20250417 091023 57 100.00 KONEX N N N N N 6190 190 2 3.17 6190 1 0.03 6190 6190 6190 6900 5100 6000 6190.00 0.00 0 0 6400 6200 6000 5800 5600 6100 5700 29 900 500 4080 10 1 5891392 365 -76.42 2.00 12 0.00 -81.00 3090.00 6400 20250314 -3.28 4200 20240422 47.38 6400 -3.28 20250314 4515 37.10 20250106 6400 -3.28 20250314 4200 47.38 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
10 20250416 161007 57 100.00 KONEX N N N N N 6000 -190 5 -3.07 18081080 3011 9712.90 6200 6200 5800 7110 5270 6190 6005.01 0.00 0 0 6203 6196 6193 6186 6183 6195 6185 29 920 500 4200 10 1 5891392 353 -74.07 1.94 12 0.05 -81.00 3090.00 6400 20250314 -6.25 4200 20240422 42.86 6400 -6.25 20250314 4515 32.89 20250106 6400 -6.25 20250314 4200 42.86 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
11 20250416 151019 57 100.00 KONEX N N N N N 6160 -30 5 -0.48 18075080 3010 9709.68 6200 6200 5800 7110 5270 6190 6005.01 0.00 0 0 6203 6196 6193 6186 6183 6195 6185 29 920 500 4200 10 1 5891392 363 -76.05 1.99 12 0.05 -81.00 3090.00 6400 20250314 -3.75 4200 20240422 46.67 6400 -3.75 20250314 4515 36.43 20250106 6400 -3.75 20250314 4200 46.67 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
12 20250416 141017 57 100.00 KONEX N N N N N 6180 -10 5 -0.16 9355620 1509 4867.74 6200 6200 6180 7110 5270 6190 6199.88 0.00 0 0 6203 6196 6193 6186 6183 6195 6185 29 920 500 4200 10 1 5891392 364 -76.30 2.00 12 0.03 -81.00 3090.00 6400 20250314 -3.44 4200 20240422 47.14 6400 -3.44 20250314 4515 36.88 20250106 6400 -3.44 20250314 4200 47.14 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N