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
379390/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
20250417,161154,57,100.00,KONEX,,,N,N,N,N, ,N,7260,-140,5,-1.89,363200,50,0.00,7270,7270,7260,8510,6290,7400,7264.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,206,-2.72,-11.36,12,0.00,-2674.00,-639.00,10000,20240621,-27.40,6800,20250327,6.76,9600,-24.38,20250109,6800,6.76,20250327,10000,-27.40,20240621,6800,6.76,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250417,151207,57,100.00,KONEX,,,N,N,N,N, ,N,7260,-140,5,-1.89,363200,50,0.00,7270,7270,7260,8510,6290,7400,7264.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,206,-2.72,-11.36,12,0.00,-2674.00,-639.00,10000,20240621,-27.40,6800,20250327,6.76,9600,-24.38,20250109,6800,6.76,20250327,10000,-27.40,20240621,6800,6.76,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250417,141208,57,100.00,KONEX,,,N,N,N,N, ,N,7260,-140,5,-1.89,363200,50,0.00,7270,7270,7260,8510,6290,7400,7264.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,206,-2.72,-11.36,12,0.00,-2674.00,-639.00,10000,20240621,-27.40,6800,20250327,6.76,9600,-24.38,20250109,6800,6.76,20250327,10000,-27.40,20240621,6800,6.76,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250417,131206,57,100.00,KONEX,,,N,N,N,N, ,N,7260,-140,5,-1.89,363200,50,0.00,7270,7270,7260,8510,6290,7400,7264.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,206,-2.72,-11.36,12,0.00,-2674.00,-639.00,10000,20240621,-27.40,6800,20250327,6.76,9600,-24.38,20250109,6800,6.76,20250327,10000,-27.40,20240621,6800,6.76,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250417,121206,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250417,111203,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250417,101205,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250417,091210,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250416,161152,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250416,151205,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N
20250416,141203,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 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 161154 57 100.00 KONEX N N N N N 7260 -140 5 -1.89 363200 50 0.00 7270 7270 7260 8510 6290 7400 7264.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 206 -2.72 -11.36 12 0.00 -2674.00 -639.00 10000 20240621 -27.40 6800 20250327 6.76 9600 -24.38 20250109 6800 6.76 20250327 10000 -27.40 20240621 6800 6.76 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
3 20250417 151207 57 100.00 KONEX N N N N N 7260 -140 5 -1.89 363200 50 0.00 7270 7270 7260 8510 6290 7400 7264.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 206 -2.72 -11.36 12 0.00 -2674.00 -639.00 10000 20240621 -27.40 6800 20250327 6.76 9600 -24.38 20250109 6800 6.76 20250327 10000 -27.40 20240621 6800 6.76 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
4 20250417 141208 57 100.00 KONEX N N N N N 7260 -140 5 -1.89 363200 50 0.00 7270 7270 7260 8510 6290 7400 7264.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 206 -2.72 -11.36 12 0.00 -2674.00 -639.00 10000 20240621 -27.40 6800 20250327 6.76 9600 -24.38 20250109 6800 6.76 20250327 10000 -27.40 20240621 6800 6.76 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
5 20250417 131206 57 100.00 KONEX N N N N N 7260 -140 5 -1.89 363200 50 0.00 7270 7270 7260 8510 6290 7400 7264.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 206 -2.72 -11.36 12 0.00 -2674.00 -639.00 10000 20240621 -27.40 6800 20250327 6.76 9600 -24.38 20250109 6800 6.76 20250327 10000 -27.40 20240621 6800 6.76 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
6 20250417 121206 57 100.00 KONEX N N N N N 7400 0 3 0.00 0 0 0.00 0 0 0 8510 6290 7400 0.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 210 -2.77 -11.58 12 0.00 -2674.00 -639.00 10000 20240621 -26.00 6800 20250327 8.82 9600 -22.92 20250109 6800 8.82 20250327 10000 -26.00 20240621 6800 8.82 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
7 20250417 111203 57 100.00 KONEX N N N N N 7400 0 3 0.00 0 0 0.00 0 0 0 8510 6290 7400 0.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 210 -2.77 -11.58 12 0.00 -2674.00 -639.00 10000 20240621 -26.00 6800 20250327 8.82 9600 -22.92 20250109 6800 8.82 20250327 10000 -26.00 20240621 6800 8.82 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
8 20250417 101205 57 100.00 KONEX N N N N N 7400 0 3 0.00 0 0 0.00 0 0 0 8510 6290 7400 0.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 210 -2.77 -11.58 12 0.00 -2674.00 -639.00 10000 20240621 -26.00 6800 20250327 8.82 9600 -22.92 20250109 6800 8.82 20250327 10000 -26.00 20240621 6800 8.82 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
9 20250417 091210 57 100.00 KONEX N N N N N 7400 0 3 0.00 0 0 0.00 0 0 0 8510 6290 7400 0.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 210 -2.77 -11.58 12 0.00 -2674.00 -639.00 10000 20240621 -26.00 6800 20250327 8.82 9600 -22.92 20250109 6800 8.82 20250327 10000 -26.00 20240621 6800 8.82 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
10 20250416 161152 57 100.00 KONEX N N N N N 7400 0 3 0.00 0 0 0.00 0 0 0 8510 6290 7400 0.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 210 -2.77 -11.58 12 0.00 -2674.00 -639.00 10000 20240621 -26.00 6800 20250327 8.82 9600 -22.92 20250109 6800 8.82 20250327 10000 -26.00 20240621 6800 8.82 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
11 20250416 151205 57 100.00 KONEX N N N N N 7400 0 3 0.00 0 0 0.00 0 0 0 8510 6290 7400 0.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 210 -2.77 -11.58 12 0.00 -2674.00 -639.00 10000 20240621 -26.00 6800 20250327 8.82 9600 -22.92 20250109 6800 8.82 20250327 10000 -26.00 20240621 6800 8.82 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N
12 20250416 141203 57 100.00 KONEX N N N N N 7400 0 3 0.00 0 0 0.00 0 0 0 8510 6290 7400 0.00 0.00 0 0 7400 7400 7400 7400 7400 7400 7400 14 1110 500 5030 10 1 2841460 210 -2.77 -11.58 12 0.00 -2674.00 -639.00 10000 20240621 -26.00 6800 20250327 8.82 9600 -22.92 20250109 6800 8.82 20250327 10000 -26.00 20240621 6800 8.82 20250327 0.00 Y 379390 500 14 억 0 N N 0 N 00 N