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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
102950/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
20250407,160709,57,100.00,KONEX,,,N,N,N,N, ,N,2435,-40,5,-1.62,175505,72,6.83,2455,2455,2435,2845,2105,2475,2437.57,0.00,0,0,2908,2691,2558,2341,2208,2625,2275,69,370,500,1580,5,1,13121903,320,81.17,0.82,12,0.00,30.00,2954.00,4395,20240927,-44.60,2100,20250204,15.95,3095,-21.32,20250106,2100,15.95,20250204,4395,-44.60,20240927,2100,15.95,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250407,150715,57,100.00,KONEX,,,N,N,N,N, ,N,2435,-40,5,-1.62,53755,22,2.09,2455,2455,2435,2845,2105,2475,2443.41,0.00,0,0,2908,2691,2558,2341,2208,2625,2275,69,370,500,1580,5,1,13121903,320,81.17,0.82,12,0.00,30.00,2954.00,4395,20240927,-44.60,2100,20250204,15.95,3095,-21.32,20250106,2100,15.95,20250204,4395,-44.60,20240927,2100,15.95,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250407,140712,57,100.00,KONEX,,,N,N,N,N, ,N,2440,-35,5,-1.41,44000,18,1.71,2455,2455,2440,2845,2105,2475,2444.44,0.00,0,0,2908,2691,2558,2341,2208,2625,2275,69,370,500,1580,5,1,13121903,320,81.33,0.83,12,0.00,30.00,2954.00,4395,20240927,-44.48,2100,20250204,16.19,3095,-21.16,20250106,2100,16.19,20250204,4395,-44.48,20240927,2100,16.19,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250407,130711,57,100.00,KONEX,,,N,N,N,N, ,N,2440,-35,5,-1.41,44000,18,1.71,2455,2455,2440,2845,2105,2475,2444.44,0.00,0,0,2908,2691,2558,2341,2208,2625,2275,69,370,500,1580,5,1,13121903,320,81.33,0.83,12,0.00,30.00,2954.00,4395,20240927,-44.48,2100,20250204,16.19,3095,-21.16,20250106,2100,16.19,20250204,4395,-44.48,20240927,2100,16.19,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250407,120711,57,100.00,KONEX,,,N,N,N,N, ,N,2440,-35,5,-1.41,29360,12,1.14,2455,2455,2440,2845,2105,2475,2446.67,0.00,0,0,2908,2691,2558,2341,2208,2625,2275,69,370,500,1580,5,1,13121903,320,81.33,0.83,12,0.00,30.00,2954.00,4395,20240927,-44.48,2100,20250204,16.19,3095,-21.16,20250106,2100,16.19,20250204,4395,-44.48,20240927,2100,16.19,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250407,110712,57,100.00,KONEX,,,N,N,N,N, ,N,2450,-25,5,-1.01,7360,3,0.28,2455,2455,2450,2845,2105,2475,2453.33,0.00,0,0,2908,2691,2558,2341,2208,2625,2275,69,370,500,1580,5,1,13121903,321,81.67,0.83,12,0.00,30.00,2954.00,4395,20240927,-44.25,2100,20250204,16.67,3095,-20.84,20250106,2100,16.67,20250204,4395,-44.25,20240927,2100,16.67,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250407,100712,57,100.00,KONEX,,,N,N,N,N, ,N,2475,0,3,0.00,0,0,0.00,0,0,0,2845,2105,2475,0.00,0.00,0,0,2908,2691,2558,2341,2208,2625,2275,69,370,500,1580,5,1,13121903,325,82.50,0.84,12,0.00,30.00,2954.00,4395,20240927,-43.69,2100,20250204,17.86,3095,-20.03,20250106,2100,17.86,20250204,4395,-43.69,20240927,2100,17.86,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250407,090713,57,100.00,KONEX,,,N,N,N,N, ,N,2475,0,3,0.00,0,0,0.00,0,0,0,2845,2105,2475,0.00,0.00,0,0,2908,2691,2558,2341,2208,2625,2275,69,370,500,1580,5,1,13121903,325,82.50,0.84,12,0.00,30.00,2954.00,4395,20240927,-43.69,2100,20250204,17.86,3095,-20.03,20250106,2100,17.86,20250204,4395,-43.69,20240927,2100,17.86,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250404,160709,57,100.00,KONEX,,,N,N,N,N, ,N,2475,40,2,1.64,2611730,1054,73.40,2775,2775,2425,2800,2070,2435,2477.92,0.00,0,0,2641,2537,2421,2317,2201,2590,2370,69,365,500,1550,5,1,13121903,325,82.50,0.84,12,0.01,30.00,2954.00,4395,20240927,-43.69,2100,20250204,17.86,3095,-20.03,20250106,2100,17.86,20250204,4395,-43.69,20240927,2100,17.86,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250404,150716,57,100.00,KONEX,,,N,N,N,N, ,N,2490,55,2,2.26,2364230,954,66.43,2775,2775,2425,2800,2070,2435,2478.23,0.00,0,0,2641,2537,2421,2317,2201,2590,2370,69,365,500,1550,5,1,13121903,327,83.00,0.84,12,0.01,30.00,2954.00,4395,20240927,-43.34,2100,20250204,18.57,3095,-19.55,20250106,2100,18.57,20250204,4395,-43.34,20240927,2100,18.57,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250404,140718,57,100.00,KONEX,,,N,N,N,N, ,N,2490,55,2,2.26,2364230,954,66.43,2775,2775,2425,2800,2070,2435,2478.23,0.00,0,0,2641,2537,2421,2317,2201,2590,2370,69,365,500,1550,5,1,13121903,327,83.00,0.84,12,0.01,30.00,2954.00,4395,20240927,-43.34,2100,20250204,18.57,3095,-19.55,20250106,2100,18.57,20250204,4395,-43.34,20240927,2100,18.57,20250204,0.00,Y,102950,500,69 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 20250407 160709 57 100.00 KONEX N N N N N 2435 -40 5 -1.62 175505 72 6.83 2455 2455 2435 2845 2105 2475 2437.57 0.00 0 0 2908 2691 2558 2341 2208 2625 2275 69 370 500 1580 5 1 13121903 320 81.17 0.82 12 0.00 30.00 2954.00 4395 20240927 -44.60 2100 20250204 15.95 3095 -21.32 20250106 2100 15.95 20250204 4395 -44.60 20240927 2100 15.95 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
3 20250407 150715 57 100.00 KONEX N N N N N 2435 -40 5 -1.62 53755 22 2.09 2455 2455 2435 2845 2105 2475 2443.41 0.00 0 0 2908 2691 2558 2341 2208 2625 2275 69 370 500 1580 5 1 13121903 320 81.17 0.82 12 0.00 30.00 2954.00 4395 20240927 -44.60 2100 20250204 15.95 3095 -21.32 20250106 2100 15.95 20250204 4395 -44.60 20240927 2100 15.95 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
4 20250407 140712 57 100.00 KONEX N N N N N 2440 -35 5 -1.41 44000 18 1.71 2455 2455 2440 2845 2105 2475 2444.44 0.00 0 0 2908 2691 2558 2341 2208 2625 2275 69 370 500 1580 5 1 13121903 320 81.33 0.83 12 0.00 30.00 2954.00 4395 20240927 -44.48 2100 20250204 16.19 3095 -21.16 20250106 2100 16.19 20250204 4395 -44.48 20240927 2100 16.19 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
5 20250407 130711 57 100.00 KONEX N N N N N 2440 -35 5 -1.41 44000 18 1.71 2455 2455 2440 2845 2105 2475 2444.44 0.00 0 0 2908 2691 2558 2341 2208 2625 2275 69 370 500 1580 5 1 13121903 320 81.33 0.83 12 0.00 30.00 2954.00 4395 20240927 -44.48 2100 20250204 16.19 3095 -21.16 20250106 2100 16.19 20250204 4395 -44.48 20240927 2100 16.19 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
6 20250407 120711 57 100.00 KONEX N N N N N 2440 -35 5 -1.41 29360 12 1.14 2455 2455 2440 2845 2105 2475 2446.67 0.00 0 0 2908 2691 2558 2341 2208 2625 2275 69 370 500 1580 5 1 13121903 320 81.33 0.83 12 0.00 30.00 2954.00 4395 20240927 -44.48 2100 20250204 16.19 3095 -21.16 20250106 2100 16.19 20250204 4395 -44.48 20240927 2100 16.19 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
7 20250407 110712 57 100.00 KONEX N N N N N 2450 -25 5 -1.01 7360 3 0.28 2455 2455 2450 2845 2105 2475 2453.33 0.00 0 0 2908 2691 2558 2341 2208 2625 2275 69 370 500 1580 5 1 13121903 321 81.67 0.83 12 0.00 30.00 2954.00 4395 20240927 -44.25 2100 20250204 16.67 3095 -20.84 20250106 2100 16.67 20250204 4395 -44.25 20240927 2100 16.67 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
8 20250407 100712 57 100.00 KONEX N N N N N 2475 0 3 0.00 0 0 0.00 0 0 0 2845 2105 2475 0.00 0.00 0 0 2908 2691 2558 2341 2208 2625 2275 69 370 500 1580 5 1 13121903 325 82.50 0.84 12 0.00 30.00 2954.00 4395 20240927 -43.69 2100 20250204 17.86 3095 -20.03 20250106 2100 17.86 20250204 4395 -43.69 20240927 2100 17.86 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
9 20250407 090713 57 100.00 KONEX N N N N N 2475 0 3 0.00 0 0 0.00 0 0 0 2845 2105 2475 0.00 0.00 0 0 2908 2691 2558 2341 2208 2625 2275 69 370 500 1580 5 1 13121903 325 82.50 0.84 12 0.00 30.00 2954.00 4395 20240927 -43.69 2100 20250204 17.86 3095 -20.03 20250106 2100 17.86 20250204 4395 -43.69 20240927 2100 17.86 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
10 20250404 160709 57 100.00 KONEX N N N N N 2475 40 2 1.64 2611730 1054 73.40 2775 2775 2425 2800 2070 2435 2477.92 0.00 0 0 2641 2537 2421 2317 2201 2590 2370 69 365 500 1550 5 1 13121903 325 82.50 0.84 12 0.01 30.00 2954.00 4395 20240927 -43.69 2100 20250204 17.86 3095 -20.03 20250106 2100 17.86 20250204 4395 -43.69 20240927 2100 17.86 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
11 20250404 150716 57 100.00 KONEX N N N N N 2490 55 2 2.26 2364230 954 66.43 2775 2775 2425 2800 2070 2435 2478.23 0.00 0 0 2641 2537 2421 2317 2201 2590 2370 69 365 500 1550 5 1 13121903 327 83.00 0.84 12 0.01 30.00 2954.00 4395 20240927 -43.34 2100 20250204 18.57 3095 -19.55 20250106 2100 18.57 20250204 4395 -43.34 20240927 2100 18.57 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
12 20250404 140718 57 100.00 KONEX N N N N N 2490 55 2 2.26 2364230 954 66.43 2775 2775 2425 2800 2070 2435 2478.23 0.00 0 0 2641 2537 2421 2317 2201 2590 2370 69 365 500 1550 5 1 13121903 327 83.00 0.84 12 0.01 30.00 2954.00 4395 20240927 -43.34 2100 20250204 18.57 3095 -19.55 20250106 2100 18.57 20250204 4395 -43.34 20240927 2100 18.57 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N