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
296160/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
20250404,161009,57,100.00,KONEX,,,N,N,N,N, ,N,5180,170,2,3.39,38336250,7527,19.68,5090,5180,4940,5760,4260,5010,5093.16,4.13,0,0,5136,5072,4986,4922,4836,5105,4955,71,750,500,3500,10,1,14185228,735,-20.89,2.50,12,0.05,-248.00,2070.00,8490,20240715,-38.99,4515,20250206,14.73,6500,-20.31,20250102,4515,14.73,20250206,8490,-38.99,20240715,4515,14.73,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N
20250404,151019,57,100.00,KONEX,,,N,N,N,N, ,N,5110,100,2,2.00,38201590,7501,19.61,5090,5170,4940,5760,4260,5010,5092.87,4.13,0,0,5136,5072,4986,4922,4836,5105,4955,71,750,500,3500,10,1,14185228,725,-20.60,2.47,12,0.05,-248.00,2070.00,8490,20240715,-39.81,4515,20250206,13.18,6500,-21.38,20250102,4515,13.18,20250206,8490,-39.81,20240715,4515,13.18,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N
20250404,141022,57,100.00,KONEX,,,N,N,N,N, ,N,5100,90,2,1.80,25968090,5104,13.34,5090,5170,4940,5760,4260,5010,5087.79,4.13,0,0,5136,5072,4986,4922,4836,5105,4955,71,750,500,3500,10,1,14185228,723,-20.56,2.46,12,0.04,-248.00,2070.00,8490,20240715,-39.93,4515,20250206,12.96,6500,-21.54,20250102,4515,12.96,20250206,8490,-39.93,20240715,4515,12.96,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N
20250404,131019,57,100.00,KONEX,,,N,N,N,N, ,N,5120,110,2,2.20,25263910,4966,12.98,5090,5170,4940,5760,4260,5010,5087.38,4.13,0,0,5136,5072,4986,4922,4836,5105,4955,71,750,500,3500,10,1,14185228,726,-20.65,2.47,12,0.04,-248.00,2070.00,8490,20240715,-39.69,4515,20250206,13.40,6500,-21.23,20250102,4515,13.40,20250206,8490,-39.69,20240715,4515,13.40,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N
20250404,121012,57,100.00,KONEX,,,N,N,N,N, ,N,5130,120,2,2.40,22759550,4467,11.68,5090,5170,4940,5760,4260,5010,5095.04,4.13,0,0,5136,5072,4986,4922,4836,5105,4955,71,750,500,3500,10,1,14185228,728,-20.69,2.48,12,0.03,-248.00,2070.00,8490,20240715,-39.58,4515,20250206,13.62,6500,-21.08,20250102,4515,13.62,20250206,8490,-39.58,20240715,4515,13.62,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N
20250404,111017,57,100.00,KONEX,,,N,N,N,N, ,N,5090,80,2,1.60,1346440,266,0.70,5090,5090,4940,5760,4260,5010,5061.80,4.13,0,0,5136,5072,4986,4922,4836,5105,4955,71,750,500,3500,10,1,14185228,722,-20.52,2.46,12,0.00,-248.00,2070.00,8490,20240715,-40.05,4515,20250206,12.74,6500,-21.69,20250102,4515,12.74,20250206,8490,-40.05,20240715,4515,12.74,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N
20250404,101016,57,100.00,KONEX,,,N,N,N,N, ,N,5090,80,2,1.60,1346440,266,0.70,5090,5090,4940,5760,4260,5010,5061.80,4.13,0,0,5136,5072,4986,4922,4836,5105,4955,71,750,500,3500,10,1,14185228,722,-20.52,2.46,12,0.00,-248.00,2070.00,8490,20240715,-40.05,4515,20250206,12.74,6500,-21.69,20250102,4515,12.74,20250206,8490,-40.05,20240715,4515,12.74,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N
20250404,091022,57,100.00,KONEX,,,N,N,N,N, ,N,5090,80,2,1.60,5090,1,0.00,5090,5090,5090,5760,4260,5010,5090.00,4.13,0,0,5136,5072,4986,4922,4836,5105,4955,71,750,500,3500,10,1,14185228,722,-20.52,2.46,12,0.00,-248.00,2070.00,8490,20240715,-40.05,4515,20250206,12.74,6500,-21.69,20250102,4515,12.74,20250206,8490,-40.05,20240715,4515,12.74,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N
20250403,161000,57,100.00,KONEX,,,N,N,N,N, ,N,5010,15,2,0.30,187847200,38253,642.91,4995,5050,4900,5740,4250,4995,4910.65,4.13,0,0,5098,5046,4948,4896,4798,4997,4847,71,745,500,3490,10,1,14185228,711,-20.20,2.42,12,0.27,-248.00,2070.00,8490,20240715,-40.99,4515,20250206,10.96,6500,-22.92,20250102,4515,10.96,20250206,8490,-40.99,20240715,4515,10.96,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N
20250403,151008,57,100.00,KONEX,,,N,N,N,N, ,N,5010,15,2,0.30,186494500,37983,638.37,4995,5050,4900,5740,4250,4995,4909.95,4.13,0,0,5098,5046,4948,4896,4798,4997,4847,71,745,500,3490,10,1,14185228,711,-20.20,2.42,12,0.27,-248.00,2070.00,8490,20240715,-40.99,4515,20250206,10.96,6500,-22.92,20250102,4515,10.96,20250206,8490,-40.99,20240715,4515,10.96,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N
20250403,141007,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-95,5,-1.90,163021165,33226,558.42,4995,5050,4900,5740,4250,4995,4906.43,4.13,0,0,5098,5046,4948,4896,4798,4997,4847,71,745,500,3490,5,1,14185228,695,-19.76,2.37,12,0.23,-248.00,2070.00,8490,20240715,-42.29,4515,20250206,8.53,6500,-24.62,20250102,4515,8.53,20250206,8490,-42.29,20240715,4515,8.53,20250206,0.00,Y,296160,500,70 억,,586466,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 161009 57 100.00 KONEX N N N N N 5180 170 2 3.39 38336250 7527 19.68 5090 5180 4940 5760 4260 5010 5093.16 4.13 0 0 5136 5072 4986 4922 4836 5105 4955 71 750 500 3500 10 1 14185228 735 -20.89 2.50 12 0.05 -248.00 2070.00 8490 20240715 -38.99 4515 20250206 14.73 6500 -20.31 20250102 4515 14.73 20250206 8490 -38.99 20240715 4515 14.73 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N
3 20250404 151019 57 100.00 KONEX N N N N N 5110 100 2 2.00 38201590 7501 19.61 5090 5170 4940 5760 4260 5010 5092.87 4.13 0 0 5136 5072 4986 4922 4836 5105 4955 71 750 500 3500 10 1 14185228 725 -20.60 2.47 12 0.05 -248.00 2070.00 8490 20240715 -39.81 4515 20250206 13.18 6500 -21.38 20250102 4515 13.18 20250206 8490 -39.81 20240715 4515 13.18 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N
4 20250404 141022 57 100.00 KONEX N N N N N 5100 90 2 1.80 25968090 5104 13.34 5090 5170 4940 5760 4260 5010 5087.79 4.13 0 0 5136 5072 4986 4922 4836 5105 4955 71 750 500 3500 10 1 14185228 723 -20.56 2.46 12 0.04 -248.00 2070.00 8490 20240715 -39.93 4515 20250206 12.96 6500 -21.54 20250102 4515 12.96 20250206 8490 -39.93 20240715 4515 12.96 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N
5 20250404 131019 57 100.00 KONEX N N N N N 5120 110 2 2.20 25263910 4966 12.98 5090 5170 4940 5760 4260 5010 5087.38 4.13 0 0 5136 5072 4986 4922 4836 5105 4955 71 750 500 3500 10 1 14185228 726 -20.65 2.47 12 0.04 -248.00 2070.00 8490 20240715 -39.69 4515 20250206 13.40 6500 -21.23 20250102 4515 13.40 20250206 8490 -39.69 20240715 4515 13.40 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N
6 20250404 121012 57 100.00 KONEX N N N N N 5130 120 2 2.40 22759550 4467 11.68 5090 5170 4940 5760 4260 5010 5095.04 4.13 0 0 5136 5072 4986 4922 4836 5105 4955 71 750 500 3500 10 1 14185228 728 -20.69 2.48 12 0.03 -248.00 2070.00 8490 20240715 -39.58 4515 20250206 13.62 6500 -21.08 20250102 4515 13.62 20250206 8490 -39.58 20240715 4515 13.62 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N
7 20250404 111017 57 100.00 KONEX N N N N N 5090 80 2 1.60 1346440 266 0.70 5090 5090 4940 5760 4260 5010 5061.80 4.13 0 0 5136 5072 4986 4922 4836 5105 4955 71 750 500 3500 10 1 14185228 722 -20.52 2.46 12 0.00 -248.00 2070.00 8490 20240715 -40.05 4515 20250206 12.74 6500 -21.69 20250102 4515 12.74 20250206 8490 -40.05 20240715 4515 12.74 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N
8 20250404 101016 57 100.00 KONEX N N N N N 5090 80 2 1.60 1346440 266 0.70 5090 5090 4940 5760 4260 5010 5061.80 4.13 0 0 5136 5072 4986 4922 4836 5105 4955 71 750 500 3500 10 1 14185228 722 -20.52 2.46 12 0.00 -248.00 2070.00 8490 20240715 -40.05 4515 20250206 12.74 6500 -21.69 20250102 4515 12.74 20250206 8490 -40.05 20240715 4515 12.74 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N
9 20250404 091022 57 100.00 KONEX N N N N N 5090 80 2 1.60 5090 1 0.00 5090 5090 5090 5760 4260 5010 5090.00 4.13 0 0 5136 5072 4986 4922 4836 5105 4955 71 750 500 3500 10 1 14185228 722 -20.52 2.46 12 0.00 -248.00 2070.00 8490 20240715 -40.05 4515 20250206 12.74 6500 -21.69 20250102 4515 12.74 20250206 8490 -40.05 20240715 4515 12.74 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N
10 20250403 161000 57 100.00 KONEX N N N N N 5010 15 2 0.30 187847200 38253 642.91 4995 5050 4900 5740 4250 4995 4910.65 4.13 0 0 5098 5046 4948 4896 4798 4997 4847 71 745 500 3490 10 1 14185228 711 -20.20 2.42 12 0.27 -248.00 2070.00 8490 20240715 -40.99 4515 20250206 10.96 6500 -22.92 20250102 4515 10.96 20250206 8490 -40.99 20240715 4515 10.96 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N
11 20250403 151008 57 100.00 KONEX N N N N N 5010 15 2 0.30 186494500 37983 638.37 4995 5050 4900 5740 4250 4995 4909.95 4.13 0 0 5098 5046 4948 4896 4798 4997 4847 71 745 500 3490 10 1 14185228 711 -20.20 2.42 12 0.27 -248.00 2070.00 8490 20240715 -40.99 4515 20250206 10.96 6500 -22.92 20250102 4515 10.96 20250206 8490 -40.99 20240715 4515 10.96 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N
12 20250403 141007 57 100.00 KONEX N N N N N 4900 -95 5 -1.90 163021165 33226 558.42 4995 5050 4900 5740 4250 4995 4906.43 4.13 0 0 5098 5046 4948 4896 4798 4997 4847 71 745 500 3490 5 1 14185228 695 -19.76 2.37 12 0.23 -248.00 2070.00 8490 20240715 -42.29 4515 20250206 8.53 6500 -24.62 20250102 4515 8.53 20250206 8490 -42.29 20240715 4515 8.53 20250206 0.00 Y 296160 500 70 억 586466 N N 0 N 00 N