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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
207490/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
20250421,160908,57,100.00,KONEX,,,N,N,N,N, ,N,6760,-30,5,-0.44,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,243,-41.22,3.93,12,0.00,-164.00,1719.00,7600,20240904,-11.05,6400,20250108,5.62,6800,-0.59,20250205,6400,5.62,20250108,7600,-11.05,20240904,6400,5.62,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250421,150925,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,244,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250421,140924,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,244,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250421,130923,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,244,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250421,120923,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,244,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250421,110923,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,244,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250421,100917,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,244,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250421,090948,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,244,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250418,160908,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,244,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250418,150920,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,244,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250418,140923,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,244,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,Y,207490,500,18 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 20250421 160908 57 100.00 KONEX N N N N N 6760 -30 5 -0.44 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4750 10 1 3600000 243 -41.22 3.93 12 0.00 -164.00 1719.00 7600 20240904 -11.05 6400 20250108 5.62 6800 -0.59 20250205 6400 5.62 20250108 7600 -11.05 20240904 6400 5.62 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
3 20250421 150925 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4750 10 1 3600000 244 -41.40 3.95 12 0.00 -164.00 1719.00 7600 20240904 -10.66 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7600 -10.66 20240904 6400 6.09 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
4 20250421 140924 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4750 10 1 3600000 244 -41.40 3.95 12 0.00 -164.00 1719.00 7600 20240904 -10.66 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7600 -10.66 20240904 6400 6.09 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
5 20250421 130923 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4750 10 1 3600000 244 -41.40 3.95 12 0.00 -164.00 1719.00 7600 20240904 -10.66 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7600 -10.66 20240904 6400 6.09 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
6 20250421 120923 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4750 10 1 3600000 244 -41.40 3.95 12 0.00 -164.00 1719.00 7600 20240904 -10.66 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7600 -10.66 20240904 6400 6.09 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
7 20250421 110923 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4750 10 1 3600000 244 -41.40 3.95 12 0.00 -164.00 1719.00 7600 20240904 -10.66 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7600 -10.66 20240904 6400 6.09 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
8 20250421 100917 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4750 10 1 3600000 244 -41.40 3.95 12 0.00 -164.00 1719.00 7600 20240904 -10.66 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7600 -10.66 20240904 6400 6.09 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
9 20250421 090948 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4750 10 1 3600000 244 -41.40 3.95 12 0.00 -164.00 1719.00 7600 20240904 -10.66 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7600 -10.66 20240904 6400 6.09 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
10 20250418 160908 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4750 10 1 3600000 244 -41.40 3.95 12 0.00 -164.00 1719.00 7600 20240904 -10.66 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7600 -10.66 20240904 6400 6.09 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
11 20250418 150920 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4750 10 1 3600000 244 -41.40 3.95 12 0.00 -164.00 1719.00 7600 20240904 -10.66 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7600 -10.66 20240904 6400 6.09 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
12 20250418 140923 57 100.00 KONEX N N N N N 6790 0 3 0.00 0 0 0.00 0 0 0 7800 5780 6790 0.00 0.00 0 0 6790 6790 6790 6790 6790 6790 6790 18 1010 500 4750 10 1 3600000 244 -41.40 3.95 12 0.00 -164.00 1719.00 7600 20240904 -10.66 6400 20250108 6.09 6800 -0.15 20250205 6400 6.09 20250108 7600 -10.66 20240904 6400 6.09 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N