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
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
20250414,160907,57,100.00,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
20250414,150915,57,100.00,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
20250414,140914,57,100.00,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
20250414,130912,57,100.00,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
20250414,120914,57,100.00,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
20250414,110910,57,100.00,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
20250414,100912,57,100.00,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
20250414,090913,57,100.00,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
20250411,160903,57,100.00,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
20250411,150911,57,100.00,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
20250411,140910,57,100.00,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 20250414 160907 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
3 20250414 150915 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 20250414 140914 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 20250414 130912 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 20250414 120914 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 20250414 110910 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 20250414 100912 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 20250414 090913 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 20250411 160903 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 20250411 150911 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 20250411 140910 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