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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092590/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
20250414,160701,57,100.00,KONEX,,,N,N,N,N, ,N,952,-167,4,-14.92,0,0,0.00,0,0,0,1286,952,1119,0.00,0.00,0,0,1119,1119,1119,1119,1119,1119,1119,36,167,500,670,1,1,7291098,69,-7.74,0.51,12,0.00,-123.00,1854.00,1252,20250314,-23.96,534,20250115,78.28,1252,-23.96,20250314,534,78.28,20250115,1252,-23.96,20250314,534,78.28,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250414,150707,57,100.00,KONEX,,,N,N,N,N, ,N,1119,0,3,0.00,0,0,0.00,0,0,0,1286,952,1119,0.00,0.00,0,0,1119,1119,1119,1119,1119,1119,1119,36,167,500,670,1,1,7291098,82,-9.10,0.60,12,0.00,-123.00,1854.00,1252,20250314,-10.62,534,20250115,109.55,1252,-10.62,20250314,534,109.55,20250115,1252,-10.62,20250314,534,109.55,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250414,140705,57,100.00,KONEX,,,N,N,N,N, ,N,1119,0,3,0.00,0,0,0.00,0,0,0,1286,952,1119,0.00,0.00,0,0,1119,1119,1119,1119,1119,1119,1119,36,167,500,670,1,1,7291098,82,-9.10,0.60,12,0.00,-123.00,1854.00,1252,20250314,-10.62,534,20250115,109.55,1252,-10.62,20250314,534,109.55,20250115,1252,-10.62,20250314,534,109.55,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250414,130705,57,100.00,KONEX,,,N,N,N,N, ,N,1119,0,3,0.00,0,0,0.00,0,0,0,1286,952,1119,0.00,0.00,0,0,1119,1119,1119,1119,1119,1119,1119,36,167,500,670,1,1,7291098,82,-9.10,0.60,12,0.00,-123.00,1854.00,1252,20250314,-10.62,534,20250115,109.55,1252,-10.62,20250314,534,109.55,20250115,1252,-10.62,20250314,534,109.55,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250414,120707,57,100.00,KONEX,,,N,N,N,N, ,N,1119,0,3,0.00,0,0,0.00,0,0,0,1286,952,1119,0.00,0.00,0,0,1119,1119,1119,1119,1119,1119,1119,36,167,500,670,1,1,7291098,82,-9.10,0.60,12,0.00,-123.00,1854.00,1252,20250314,-10.62,534,20250115,109.55,1252,-10.62,20250314,534,109.55,20250115,1252,-10.62,20250314,534,109.55,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250414,110703,57,100.00,KONEX,,,N,N,N,N, ,N,1119,0,3,0.00,0,0,0.00,0,0,0,1286,952,1119,0.00,0.00,0,0,1119,1119,1119,1119,1119,1119,1119,36,167,500,670,1,1,7291098,82,-9.10,0.60,12,0.00,-123.00,1854.00,1252,20250314,-10.62,534,20250115,109.55,1252,-10.62,20250314,534,109.55,20250115,1252,-10.62,20250314,534,109.55,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250414,100705,57,100.00,KONEX,,,N,N,N,N, ,N,1119,0,3,0.00,0,0,0.00,0,0,0,1286,952,1119,0.00,0.00,0,0,1119,1119,1119,1119,1119,1119,1119,36,167,500,670,1,1,7291098,82,-9.10,0.60,12,0.00,-123.00,1854.00,1252,20250314,-10.62,534,20250115,109.55,1252,-10.62,20250314,534,109.55,20250115,1252,-10.62,20250314,534,109.55,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250414,090706,57,100.00,KONEX,,,N,N,N,N, ,N,1119,0,3,0.00,0,0,0.00,0,0,0,1286,952,1119,0.00,0.00,0,0,1119,1119,1119,1119,1119,1119,1119,36,167,500,670,1,1,7291098,82,-9.10,0.60,12,0.00,-123.00,1854.00,1252,20250314,-10.62,534,20250115,109.55,1252,-10.62,20250314,534,109.55,20250115,1252,-10.62,20250314,534,109.55,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250411,160658,57,100.00,KONEX,,,N,N,N,N, ,N,1119,139,2,14.18,1119,1,0.00,1119,1119,1119,1127,833,980,1119.00,0.00,0,0,980,980,980,980,980,980,980,36,147,500,580,1,1,7291098,82,-9.10,0.60,12,0.00,-123.00,1854.00,1252,20250314,-10.62,534,20250115,109.55,1252,-10.62,20250314,534,109.55,20250115,1252,-10.62,20250314,534,109.55,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250411,150703,57,100.00,KONEX,,,N,N,N,N, ,N,1119,139,2,14.18,1119,1,0.00,1119,1119,1119,1127,833,980,1119.00,0.00,0,0,980,980,980,980,980,980,980,36,147,500,580,1,1,7291098,82,-9.10,0.60,12,0.00,-123.00,1854.00,1252,20250314,-10.62,534,20250115,109.55,1252,-10.62,20250314,534,109.55,20250115,1252,-10.62,20250314,534,109.55,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250411,140702,57,100.00,KONEX,,,N,N,N,N, ,N,1119,139,2,14.18,1119,1,0.00,1119,1119,1119,1127,833,980,1119.00,0.00,0,0,980,980,980,980,980,980,980,36,147,500,580,1,1,7291098,82,-9.10,0.60,12,0.00,-123.00,1854.00,1252,20250314,-10.62,534,20250115,109.55,1252,-10.62,20250314,534,109.55,20250115,1252,-10.62,20250314,534,109.55,20250115,0.00,Y,092590,500,36 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 20250414 160701 57 100.00 KONEX N N N N N 952 -167 4 -14.92 0 0 0.00 0 0 0 1286 952 1119 0.00 0.00 0 0 1119 1119 1119 1119 1119 1119 1119 36 167 500 670 1 1 7291098 69 -7.74 0.51 12 0.00 -123.00 1854.00 1252 20250314 -23.96 534 20250115 78.28 1252 -23.96 20250314 534 78.28 20250115 1252 -23.96 20250314 534 78.28 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
3 20250414 150707 57 100.00 KONEX N N N N N 1119 0 3 0.00 0 0 0.00 0 0 0 1286 952 1119 0.00 0.00 0 0 1119 1119 1119 1119 1119 1119 1119 36 167 500 670 1 1 7291098 82 -9.10 0.60 12 0.00 -123.00 1854.00 1252 20250314 -10.62 534 20250115 109.55 1252 -10.62 20250314 534 109.55 20250115 1252 -10.62 20250314 534 109.55 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
4 20250414 140705 57 100.00 KONEX N N N N N 1119 0 3 0.00 0 0 0.00 0 0 0 1286 952 1119 0.00 0.00 0 0 1119 1119 1119 1119 1119 1119 1119 36 167 500 670 1 1 7291098 82 -9.10 0.60 12 0.00 -123.00 1854.00 1252 20250314 -10.62 534 20250115 109.55 1252 -10.62 20250314 534 109.55 20250115 1252 -10.62 20250314 534 109.55 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
5 20250414 130705 57 100.00 KONEX N N N N N 1119 0 3 0.00 0 0 0.00 0 0 0 1286 952 1119 0.00 0.00 0 0 1119 1119 1119 1119 1119 1119 1119 36 167 500 670 1 1 7291098 82 -9.10 0.60 12 0.00 -123.00 1854.00 1252 20250314 -10.62 534 20250115 109.55 1252 -10.62 20250314 534 109.55 20250115 1252 -10.62 20250314 534 109.55 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
6 20250414 120707 57 100.00 KONEX N N N N N 1119 0 3 0.00 0 0 0.00 0 0 0 1286 952 1119 0.00 0.00 0 0 1119 1119 1119 1119 1119 1119 1119 36 167 500 670 1 1 7291098 82 -9.10 0.60 12 0.00 -123.00 1854.00 1252 20250314 -10.62 534 20250115 109.55 1252 -10.62 20250314 534 109.55 20250115 1252 -10.62 20250314 534 109.55 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
7 20250414 110703 57 100.00 KONEX N N N N N 1119 0 3 0.00 0 0 0.00 0 0 0 1286 952 1119 0.00 0.00 0 0 1119 1119 1119 1119 1119 1119 1119 36 167 500 670 1 1 7291098 82 -9.10 0.60 12 0.00 -123.00 1854.00 1252 20250314 -10.62 534 20250115 109.55 1252 -10.62 20250314 534 109.55 20250115 1252 -10.62 20250314 534 109.55 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
8 20250414 100705 57 100.00 KONEX N N N N N 1119 0 3 0.00 0 0 0.00 0 0 0 1286 952 1119 0.00 0.00 0 0 1119 1119 1119 1119 1119 1119 1119 36 167 500 670 1 1 7291098 82 -9.10 0.60 12 0.00 -123.00 1854.00 1252 20250314 -10.62 534 20250115 109.55 1252 -10.62 20250314 534 109.55 20250115 1252 -10.62 20250314 534 109.55 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
9 20250414 090706 57 100.00 KONEX N N N N N 1119 0 3 0.00 0 0 0.00 0 0 0 1286 952 1119 0.00 0.00 0 0 1119 1119 1119 1119 1119 1119 1119 36 167 500 670 1 1 7291098 82 -9.10 0.60 12 0.00 -123.00 1854.00 1252 20250314 -10.62 534 20250115 109.55 1252 -10.62 20250314 534 109.55 20250115 1252 -10.62 20250314 534 109.55 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
10 20250411 160658 57 100.00 KONEX N N N N N 1119 139 2 14.18 1119 1 0.00 1119 1119 1119 1127 833 980 1119.00 0.00 0 0 980 980 980 980 980 980 980 36 147 500 580 1 1 7291098 82 -9.10 0.60 12 0.00 -123.00 1854.00 1252 20250314 -10.62 534 20250115 109.55 1252 -10.62 20250314 534 109.55 20250115 1252 -10.62 20250314 534 109.55 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
11 20250411 150703 57 100.00 KONEX N N N N N 1119 139 2 14.18 1119 1 0.00 1119 1119 1119 1127 833 980 1119.00 0.00 0 0 980 980 980 980 980 980 980 36 147 500 580 1 1 7291098 82 -9.10 0.60 12 0.00 -123.00 1854.00 1252 20250314 -10.62 534 20250115 109.55 1252 -10.62 20250314 534 109.55 20250115 1252 -10.62 20250314 534 109.55 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
12 20250411 140702 57 100.00 KONEX N N N N N 1119 139 2 14.18 1119 1 0.00 1119 1119 1119 1127 833 980 1119.00 0.00 0 0 980 980 980 980 980 980 980 36 147 500 580 1 1 7291098 82 -9.10 0.60 12 0.00 -123.00 1854.00 1252 20250314 -10.62 534 20250115 109.55 1252 -10.62 20250314 534 109.55 20250115 1252 -10.62 20250314 534 109.55 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N