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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
253610/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
20250404,160932,57,100.00,KONEX,,,N,N,N,N, ,N,1540,168,2,12.24,1403754,918,228.36,1570,1570,1500,1577,1167,1372,1529.14,0.00,0,0,1969,1670,1521,1222,1073,1596,1148,51,205,500,820,1,1,10185410,157,-7.00,-14.00,12,0.01,-220.00,-110.00,1999,20240326,-22.96,900,20241216,71.11,1950,-21.03,20250311,932,65.24,20250122,1950,-21.03,20250311,900,71.11,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250404,150941,57,100.00,KONEX,,,N,N,N,N, ,N,1537,165,2,12.03,1394514,912,226.87,1570,1570,1500,1577,1167,1372,1529.07,0.00,0,0,1969,1670,1521,1222,1073,1596,1148,51,205,500,820,1,1,10185410,157,-6.99,-13.97,12,0.01,-220.00,-110.00,1999,20240326,-23.11,900,20241216,70.78,1950,-21.18,20250311,932,64.91,20250122,1950,-21.18,20250311,900,70.78,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250404,140944,57,100.00,KONEX,,,N,N,N,N, ,N,1537,165,2,12.03,1394514,912,226.87,1570,1570,1500,1577,1167,1372,1529.07,0.00,0,0,1969,1670,1521,1222,1073,1596,1148,51,205,500,820,1,1,10185410,157,-6.99,-13.97,12,0.01,-220.00,-110.00,1999,20240326,-23.11,900,20241216,70.78,1950,-21.18,20250311,932,64.91,20250122,1950,-21.18,20250311,900,70.78,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250404,130942,57,100.00,KONEX,,,N,N,N,N, ,N,1540,168,2,12.24,1145520,750,186.57,1570,1570,1500,1577,1167,1372,1527.36,0.00,0,0,1969,1670,1521,1222,1073,1596,1148,51,205,500,820,1,1,10185410,157,-7.00,-14.00,12,0.01,-220.00,-110.00,1999,20240326,-22.96,900,20241216,71.11,1950,-21.03,20250311,932,65.24,20250122,1950,-21.03,20250311,900,71.11,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250404,120935,57,100.00,KONEX,,,N,N,N,N, ,N,1550,178,2,12.97,831320,546,135.82,1570,1570,1500,1577,1167,1372,1522.56,0.00,0,0,1969,1670,1521,1222,1073,1596,1148,51,205,500,820,1,1,10185410,158,-7.05,-14.09,12,0.01,-220.00,-110.00,1999,20240326,-22.46,900,20241216,72.22,1950,-20.51,20250311,932,66.31,20250122,1950,-20.51,20250311,900,72.22,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250404,110940,57,100.00,KONEX,,,N,N,N,N, ,N,1550,178,2,12.97,829770,545,135.57,1570,1570,1500,1577,1167,1372,1522.51,0.00,0,0,1969,1670,1521,1222,1073,1596,1148,51,205,500,820,1,1,10185410,158,-7.05,-14.09,12,0.01,-220.00,-110.00,1999,20240326,-22.46,900,20241216,72.22,1950,-20.51,20250311,932,66.31,20250122,1950,-20.51,20250311,900,72.22,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250404,100939,57,100.00,KONEX,,,N,N,N,N, ,N,1500,128,2,9.33,31570,21,5.22,1570,1570,1500,1577,1167,1372,1503.33,0.00,0,0,1969,1670,1521,1222,1073,1596,1148,51,205,500,820,1,1,10185410,153,-6.82,-13.64,12,0.00,-220.00,-110.00,1999,20240326,-24.96,900,20241216,66.67,1950,-23.08,20250311,932,60.94,20250122,1950,-23.08,20250311,900,66.67,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250404,090944,57,100.00,KONEX,,,N,N,N,N, ,N,1570,198,2,14.43,1570,1,0.25,1570,1570,1570,1577,1167,1372,1570.00,0.00,0,0,1969,1670,1521,1222,1073,1596,1148,51,205,500,820,1,1,10185410,160,-7.14,-14.27,12,0.00,-220.00,-110.00,1999,20240326,-21.46,900,20241216,74.44,1950,-19.49,20250311,932,68.45,20250122,1950,-19.49,20250311,900,74.44,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250403,160924,57,100.00,KONEX,,,N,N,N,N, ,N,1372,-235,5,-14.62,632987,402,40200.00,1820,1820,1372,1848,1366,1607,1574.59,0.00,0,0,1607,1607,1607,1607,1607,1607,1607,51,241,500,960,1,1,10185410,140,-6.24,-12.47,12,0.00,-220.00,-110.00,1999,20240322,-31.37,900,20241216,52.44,1950,-29.64,20250311,932,47.21,20250122,1950,-29.64,20250311,900,52.44,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250403,150932,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-7,5,-0.44,630243,400,40000.00,1820,1820,1550,1848,1366,1607,1575.61,0.00,0,0,1607,1607,1607,1607,1607,1607,1607,51,241,500,960,1,1,10185410,163,-7.27,-14.55,12,0.00,-220.00,-110.00,1999,20240322,-19.96,900,20241216,77.78,1950,-17.95,20250311,932,71.67,20250122,1950,-17.95,20250311,900,77.78,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250403,140931,57,100.00,KONEX,,,N,N,N,N, ,N,1820,213,2,13.25,3640,2,200.00,1820,1820,1820,1848,1366,1607,1820.00,0.00,0,0,1607,1607,1607,1607,1607,1607,1607,51,241,500,960,1,1,10185410,185,-8.27,-16.55,12,0.00,-220.00,-110.00,1999,20240322,-8.95,900,20241216,102.22,1950,-6.67,20250311,932,95.28,20250122,1950,-6.67,20250311,900,102.22,20241216,0.00,Y,253610,500,50 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 20250404 160932 57 100.00 KONEX N N N N N 1540 168 2 12.24 1403754 918 228.36 1570 1570 1500 1577 1167 1372 1529.14 0.00 0 0 1969 1670 1521 1222 1073 1596 1148 51 205 500 820 1 1 10185410 157 -7.00 -14.00 12 0.01 -220.00 -110.00 1999 20240326 -22.96 900 20241216 71.11 1950 -21.03 20250311 932 65.24 20250122 1950 -21.03 20250311 900 71.11 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
3 20250404 150941 57 100.00 KONEX N N N N N 1537 165 2 12.03 1394514 912 226.87 1570 1570 1500 1577 1167 1372 1529.07 0.00 0 0 1969 1670 1521 1222 1073 1596 1148 51 205 500 820 1 1 10185410 157 -6.99 -13.97 12 0.01 -220.00 -110.00 1999 20240326 -23.11 900 20241216 70.78 1950 -21.18 20250311 932 64.91 20250122 1950 -21.18 20250311 900 70.78 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
4 20250404 140944 57 100.00 KONEX N N N N N 1537 165 2 12.03 1394514 912 226.87 1570 1570 1500 1577 1167 1372 1529.07 0.00 0 0 1969 1670 1521 1222 1073 1596 1148 51 205 500 820 1 1 10185410 157 -6.99 -13.97 12 0.01 -220.00 -110.00 1999 20240326 -23.11 900 20241216 70.78 1950 -21.18 20250311 932 64.91 20250122 1950 -21.18 20250311 900 70.78 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
5 20250404 130942 57 100.00 KONEX N N N N N 1540 168 2 12.24 1145520 750 186.57 1570 1570 1500 1577 1167 1372 1527.36 0.00 0 0 1969 1670 1521 1222 1073 1596 1148 51 205 500 820 1 1 10185410 157 -7.00 -14.00 12 0.01 -220.00 -110.00 1999 20240326 -22.96 900 20241216 71.11 1950 -21.03 20250311 932 65.24 20250122 1950 -21.03 20250311 900 71.11 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
6 20250404 120935 57 100.00 KONEX N N N N N 1550 178 2 12.97 831320 546 135.82 1570 1570 1500 1577 1167 1372 1522.56 0.00 0 0 1969 1670 1521 1222 1073 1596 1148 51 205 500 820 1 1 10185410 158 -7.05 -14.09 12 0.01 -220.00 -110.00 1999 20240326 -22.46 900 20241216 72.22 1950 -20.51 20250311 932 66.31 20250122 1950 -20.51 20250311 900 72.22 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
7 20250404 110940 57 100.00 KONEX N N N N N 1550 178 2 12.97 829770 545 135.57 1570 1570 1500 1577 1167 1372 1522.51 0.00 0 0 1969 1670 1521 1222 1073 1596 1148 51 205 500 820 1 1 10185410 158 -7.05 -14.09 12 0.01 -220.00 -110.00 1999 20240326 -22.46 900 20241216 72.22 1950 -20.51 20250311 932 66.31 20250122 1950 -20.51 20250311 900 72.22 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
8 20250404 100939 57 100.00 KONEX N N N N N 1500 128 2 9.33 31570 21 5.22 1570 1570 1500 1577 1167 1372 1503.33 0.00 0 0 1969 1670 1521 1222 1073 1596 1148 51 205 500 820 1 1 10185410 153 -6.82 -13.64 12 0.00 -220.00 -110.00 1999 20240326 -24.96 900 20241216 66.67 1950 -23.08 20250311 932 60.94 20250122 1950 -23.08 20250311 900 66.67 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
9 20250404 090944 57 100.00 KONEX N N N N N 1570 198 2 14.43 1570 1 0.25 1570 1570 1570 1577 1167 1372 1570.00 0.00 0 0 1969 1670 1521 1222 1073 1596 1148 51 205 500 820 1 1 10185410 160 -7.14 -14.27 12 0.00 -220.00 -110.00 1999 20240326 -21.46 900 20241216 74.44 1950 -19.49 20250311 932 68.45 20250122 1950 -19.49 20250311 900 74.44 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
10 20250403 160924 57 100.00 KONEX N N N N N 1372 -235 5 -14.62 632987 402 40200.00 1820 1820 1372 1848 1366 1607 1574.59 0.00 0 0 1607 1607 1607 1607 1607 1607 1607 51 241 500 960 1 1 10185410 140 -6.24 -12.47 12 0.00 -220.00 -110.00 1999 20240322 -31.37 900 20241216 52.44 1950 -29.64 20250311 932 47.21 20250122 1950 -29.64 20250311 900 52.44 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
11 20250403 150932 57 100.00 KONEX N N N N N 1600 -7 5 -0.44 630243 400 40000.00 1820 1820 1550 1848 1366 1607 1575.61 0.00 0 0 1607 1607 1607 1607 1607 1607 1607 51 241 500 960 1 1 10185410 163 -7.27 -14.55 12 0.00 -220.00 -110.00 1999 20240322 -19.96 900 20241216 77.78 1950 -17.95 20250311 932 71.67 20250122 1950 -17.95 20250311 900 77.78 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
12 20250403 140931 57 100.00 KONEX N N N N N 1820 213 2 13.25 3640 2 200.00 1820 1820 1820 1848 1366 1607 1820.00 0.00 0 0 1607 1607 1607 1607 1607 1607 1607 51 241 500 960 1 1 10185410 185 -8.27 -16.55 12 0.00 -220.00 -110.00 1999 20240322 -8.95 900 20241216 102.22 1950 -6.67 20250311 932 95.28 20250122 1950 -6.67 20250311 900 102.22 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N