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
278990/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
20250417,161030,57,100.00,KONEX,,,N,N,N,N, ,N,3800,100,2,2.70,3800,1,0.16,3800,3800,3800,4255,3145,3700,3800.00,0.00,0,0,3900,3800,3600,3500,3300,3850,3550,24,555,500,2290,5,1,4836831,184,7.24,0.62,12,0.00,525.00,6162.00,10980,20240419,-65.39,3350,20250414,13.43,5050,-24.75,20250214,3350,13.43,20250414,10980,-65.39,20240419,3350,13.43,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250417,151042,57,100.00,KONEX,,,N,N,N,N, ,N,3800,100,2,2.70,3800,1,0.16,3800,3800,3800,4255,3145,3700,3800.00,0.00,0,0,3900,3800,3600,3500,3300,3850,3550,24,555,500,2290,5,1,4836831,184,7.24,0.62,12,0.00,525.00,6162.00,10980,20240419,-65.39,3350,20250414,13.43,5050,-24.75,20250214,3350,13.43,20250414,10980,-65.39,20240419,3350,13.43,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250417,141044,57,100.00,KONEX,,,N,N,N,N, ,N,3800,100,2,2.70,3800,1,0.16,3800,3800,3800,4255,3145,3700,3800.00,0.00,0,0,3900,3800,3600,3500,3300,3850,3550,24,555,500,2290,5,1,4836831,184,7.24,0.62,12,0.00,525.00,6162.00,10980,20240419,-65.39,3350,20250414,13.43,5050,-24.75,20250214,3350,13.43,20250414,10980,-65.39,20240419,3350,13.43,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250417,131042,57,100.00,KONEX,,,N,N,N,N, ,N,3800,100,2,2.70,3800,1,0.16,3800,3800,3800,4255,3145,3700,3800.00,0.00,0,0,3900,3800,3600,3500,3300,3850,3550,24,555,500,2290,5,1,4836831,184,7.24,0.62,12,0.00,525.00,6162.00,10980,20240419,-65.39,3350,20250414,13.43,5050,-24.75,20250214,3350,13.43,20250414,10980,-65.39,20240419,3350,13.43,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250417,121041,57,100.00,KONEX,,,N,N,N,N, ,N,3800,100,2,2.70,3800,1,0.16,3800,3800,3800,4255,3145,3700,3800.00,0.00,0,0,3900,3800,3600,3500,3300,3850,3550,24,555,500,2290,5,1,4836831,184,7.24,0.62,12,0.00,525.00,6162.00,10980,20240419,-65.39,3350,20250414,13.43,5050,-24.75,20250214,3350,13.43,20250414,10980,-65.39,20240419,3350,13.43,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250417,111039,57,100.00,KONEX,,,N,N,N,N, ,N,3800,100,2,2.70,3800,1,0.16,3800,3800,3800,4255,3145,3700,3800.00,0.00,0,0,3900,3800,3600,3500,3300,3850,3550,24,555,500,2290,5,1,4836831,184,7.24,0.62,12,0.00,525.00,6162.00,10980,20240419,-65.39,3350,20250414,13.43,5050,-24.75,20250214,3350,13.43,20250414,10980,-65.39,20240419,3350,13.43,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250417,101041,57,100.00,KONEX,,,N,N,N,N, ,N,3800,100,2,2.70,3800,1,0.16,3800,3800,3800,4255,3145,3700,3800.00,0.00,0,0,3900,3800,3600,3500,3300,3850,3550,24,555,500,2290,5,1,4836831,184,7.24,0.62,12,0.00,525.00,6162.00,10980,20240419,-65.39,3350,20250414,13.43,5050,-24.75,20250214,3350,13.43,20250414,10980,-65.39,20240419,3350,13.43,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250417,091045,57,100.00,KONEX,,,N,N,N,N, ,N,3800,100,2,2.70,3800,1,0.16,3800,3800,3800,4255,3145,3700,3800.00,0.00,0,0,3900,3800,3600,3500,3300,3850,3550,24,555,500,2290,5,1,4836831,184,7.24,0.62,12,0.00,525.00,6162.00,10980,20240419,-65.39,3350,20250414,13.43,5050,-24.75,20250214,3350,13.43,20250414,10980,-65.39,20240419,3350,13.43,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250416,161028,57,100.00,KONEX,,,N,N,N,N, ,N,3700,-90,5,-2.37,2137100,613,135.02,3500,3700,3400,4355,3225,3790,3486.30,0.00,0,0,3923,3856,3728,3661,3533,3890,3695,24,565,500,2340,5,1,4836831,179,7.05,0.60,12,0.01,525.00,6162.00,10980,20240419,-66.30,3350,20250414,10.45,5050,-26.73,20250214,3350,10.45,20250414,10980,-66.30,20240419,3350,10.45,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250416,151040,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-190,5,-5.01,1563600,458,100.88,3500,3600,3400,4355,3225,3790,3413.97,0.00,0,0,3923,3856,3728,3661,3533,3890,3695,24,565,500,2340,5,1,4836831,174,6.86,0.58,12,0.01,525.00,6162.00,10980,20240419,-67.21,3350,20250414,7.46,5050,-28.71,20250214,3350,7.46,20250414,10980,-67.21,20240419,3350,7.46,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N
20250416,141039,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-190,5,-5.01,1563600,458,100.88,3500,3600,3400,4355,3225,3790,3413.97,0.00,0,0,3923,3856,3728,3661,3533,3890,3695,24,565,500,2340,5,1,4836831,174,6.86,0.58,12,0.01,525.00,6162.00,10980,20240419,-67.21,3350,20250414,7.46,5050,-28.71,20250214,3350,7.46,20250414,10980,-67.21,20240419,3350,7.46,20250414,0.00,Y,278990,500,24 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 20250417 161030 57 100.00 KONEX N N N N N 3800 100 2 2.70 3800 1 0.16 3800 3800 3800 4255 3145 3700 3800.00 0.00 0 0 3900 3800 3600 3500 3300 3850 3550 24 555 500 2290 5 1 4836831 184 7.24 0.62 12 0.00 525.00 6162.00 10980 20240419 -65.39 3350 20250414 13.43 5050 -24.75 20250214 3350 13.43 20250414 10980 -65.39 20240419 3350 13.43 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
3 20250417 151042 57 100.00 KONEX N N N N N 3800 100 2 2.70 3800 1 0.16 3800 3800 3800 4255 3145 3700 3800.00 0.00 0 0 3900 3800 3600 3500 3300 3850 3550 24 555 500 2290 5 1 4836831 184 7.24 0.62 12 0.00 525.00 6162.00 10980 20240419 -65.39 3350 20250414 13.43 5050 -24.75 20250214 3350 13.43 20250414 10980 -65.39 20240419 3350 13.43 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
4 20250417 141044 57 100.00 KONEX N N N N N 3800 100 2 2.70 3800 1 0.16 3800 3800 3800 4255 3145 3700 3800.00 0.00 0 0 3900 3800 3600 3500 3300 3850 3550 24 555 500 2290 5 1 4836831 184 7.24 0.62 12 0.00 525.00 6162.00 10980 20240419 -65.39 3350 20250414 13.43 5050 -24.75 20250214 3350 13.43 20250414 10980 -65.39 20240419 3350 13.43 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
5 20250417 131042 57 100.00 KONEX N N N N N 3800 100 2 2.70 3800 1 0.16 3800 3800 3800 4255 3145 3700 3800.00 0.00 0 0 3900 3800 3600 3500 3300 3850 3550 24 555 500 2290 5 1 4836831 184 7.24 0.62 12 0.00 525.00 6162.00 10980 20240419 -65.39 3350 20250414 13.43 5050 -24.75 20250214 3350 13.43 20250414 10980 -65.39 20240419 3350 13.43 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
6 20250417 121041 57 100.00 KONEX N N N N N 3800 100 2 2.70 3800 1 0.16 3800 3800 3800 4255 3145 3700 3800.00 0.00 0 0 3900 3800 3600 3500 3300 3850 3550 24 555 500 2290 5 1 4836831 184 7.24 0.62 12 0.00 525.00 6162.00 10980 20240419 -65.39 3350 20250414 13.43 5050 -24.75 20250214 3350 13.43 20250414 10980 -65.39 20240419 3350 13.43 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
7 20250417 111039 57 100.00 KONEX N N N N N 3800 100 2 2.70 3800 1 0.16 3800 3800 3800 4255 3145 3700 3800.00 0.00 0 0 3900 3800 3600 3500 3300 3850 3550 24 555 500 2290 5 1 4836831 184 7.24 0.62 12 0.00 525.00 6162.00 10980 20240419 -65.39 3350 20250414 13.43 5050 -24.75 20250214 3350 13.43 20250414 10980 -65.39 20240419 3350 13.43 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
8 20250417 101041 57 100.00 KONEX N N N N N 3800 100 2 2.70 3800 1 0.16 3800 3800 3800 4255 3145 3700 3800.00 0.00 0 0 3900 3800 3600 3500 3300 3850 3550 24 555 500 2290 5 1 4836831 184 7.24 0.62 12 0.00 525.00 6162.00 10980 20240419 -65.39 3350 20250414 13.43 5050 -24.75 20250214 3350 13.43 20250414 10980 -65.39 20240419 3350 13.43 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
9 20250417 091045 57 100.00 KONEX N N N N N 3800 100 2 2.70 3800 1 0.16 3800 3800 3800 4255 3145 3700 3800.00 0.00 0 0 3900 3800 3600 3500 3300 3850 3550 24 555 500 2290 5 1 4836831 184 7.24 0.62 12 0.00 525.00 6162.00 10980 20240419 -65.39 3350 20250414 13.43 5050 -24.75 20250214 3350 13.43 20250414 10980 -65.39 20240419 3350 13.43 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
10 20250416 161028 57 100.00 KONEX N N N N N 3700 -90 5 -2.37 2137100 613 135.02 3500 3700 3400 4355 3225 3790 3486.30 0.00 0 0 3923 3856 3728 3661 3533 3890 3695 24 565 500 2340 5 1 4836831 179 7.05 0.60 12 0.01 525.00 6162.00 10980 20240419 -66.30 3350 20250414 10.45 5050 -26.73 20250214 3350 10.45 20250414 10980 -66.30 20240419 3350 10.45 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
11 20250416 151040 57 100.00 KONEX N N N N N 3600 -190 5 -5.01 1563600 458 100.88 3500 3600 3400 4355 3225 3790 3413.97 0.00 0 0 3923 3856 3728 3661 3533 3890 3695 24 565 500 2340 5 1 4836831 174 6.86 0.58 12 0.01 525.00 6162.00 10980 20240419 -67.21 3350 20250414 7.46 5050 -28.71 20250214 3350 7.46 20250414 10980 -67.21 20240419 3350 7.46 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N
12 20250416 141039 57 100.00 KONEX N N N N N 3600 -190 5 -5.01 1563600 458 100.88 3500 3600 3400 4355 3225 3790 3413.97 0.00 0 0 3923 3856 3728 3661 3533 3890 3695 24 565 500 2340 5 1 4836831 174 6.86 0.58 12 0.01 525.00 6162.00 10980 20240419 -67.21 3350 20250414 7.46 5050 -28.71 20250214 3350 7.46 20250414 10980 -67.21 20240419 3350 7.46 20250414 0.00 Y 278990 500 24 억 0 N N 0 N 00 N