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
162120/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
20250407,160810,57,100.00,KONEX,,,N,N,N,N, ,N,2980,-190,5,-5.99,18639105,6390,11017.24,3170,3170,2900,3645,2695,3170,2916.92,0.22,0,0,3190,3180,3175,3165,3160,3177,3162,56,475,500,2150,5,1,11156602,332,-9.93,2.37,12,0.06,-300.00,1260.00,6430,20240717,-53.65,2600,20250204,14.62,4290,-30.54,20250218,2600,14.62,20250204,6430,-53.65,20240717,2600,14.62,20250204,0.00,Y,162120,500,55 억,,24426,N,N,0,N,00,N
20250407,150815,57,100.00,KONEX,,,N,N,N,N, ,N,2980,-190,5,-5.99,17689180,6063,10453.45,3170,3170,2900,3645,2695,3170,2917.56,0.22,0,0,3190,3180,3175,3165,3160,3177,3162,56,475,500,2150,5,1,11156602,332,-9.93,2.37,12,0.05,-300.00,1260.00,6430,20240717,-53.65,2600,20250204,14.62,4290,-30.54,20250218,2600,14.62,20250204,6430,-53.65,20240717,2600,14.62,20250204,0.00,Y,162120,500,55 억,,24426,N,N,0,N,00,N
20250407,140812,57,100.00,KONEX,,,N,N,N,N, ,N,2980,-190,5,-5.99,17686200,6062,10451.72,3170,3170,2900,3645,2695,3170,2917.55,0.22,0,0,3190,3180,3175,3165,3160,3177,3162,56,475,500,2150,5,1,11156602,332,-9.93,2.37,12,0.05,-300.00,1260.00,6430,20240717,-53.65,2600,20250204,14.62,4290,-30.54,20250218,2600,14.62,20250204,6430,-53.65,20240717,2600,14.62,20250204,0.00,Y,162120,500,55 억,,24426,N,N,0,N,00,N
20250407,130811,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-180,5,-5.68,17674280,6058,10444.83,3170,3170,2900,3645,2695,3170,2917.51,0.22,0,0,3190,3180,3175,3165,3160,3177,3162,56,475,500,2150,5,1,11156602,334,-9.97,2.37,12,0.05,-300.00,1260.00,6430,20240717,-53.50,2600,20250204,15.00,4290,-30.30,20250218,2600,15.00,20250204,6430,-53.50,20240717,2600,15.00,20250204,0.00,Y,162120,500,55 억,,24426,N,N,0,N,00,N
20250407,120811,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-180,5,-5.68,17674280,6058,10444.83,3170,3170,2900,3645,2695,3170,2917.51,0.22,0,0,3190,3180,3175,3165,3160,3177,3162,56,475,500,2150,5,1,11156602,334,-9.97,2.37,12,0.05,-300.00,1260.00,6430,20240717,-53.50,2600,20250204,15.00,4290,-30.30,20250218,2600,15.00,20250204,6430,-53.50,20240717,2600,15.00,20250204,0.00,Y,162120,500,55 억,,24426,N,N,0,N,00,N
20250407,110812,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-180,5,-5.68,8042750,2745,4732.76,3170,3170,2915,3645,2695,3170,2929.96,0.22,0,0,3190,3180,3175,3165,3160,3177,3162,56,475,500,2150,5,1,11156602,334,-9.97,2.37,12,0.02,-300.00,1260.00,6430,20240717,-53.50,2600,20250204,15.00,4290,-30.30,20250218,2600,15.00,20250204,6430,-53.50,20240717,2600,15.00,20250204,0.00,Y,162120,500,55 억,,24426,N,N,0,N,00,N
20250407,100812,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-180,5,-5.68,7997900,2730,4706.90,3170,3170,2915,3645,2695,3170,2929.63,0.22,0,0,3190,3180,3175,3165,3160,3177,3162,56,475,500,2150,5,1,11156602,334,-9.97,2.37,12,0.02,-300.00,1260.00,6430,20240717,-53.50,2600,20250204,15.00,4290,-30.30,20250218,2600,15.00,20250204,6430,-53.50,20240717,2600,15.00,20250204,0.00,Y,162120,500,55 억,,24426,N,N,0,N,00,N
20250407,090813,57,100.00,KONEX,,,N,N,N,N, ,N,3170,0,3,0.00,6340,2,3.45,3170,3170,3170,3645,2695,3170,3170.00,0.22,0,0,3190,3180,3175,3165,3160,3177,3162,56,475,500,2150,5,1,11156602,354,-10.57,2.52,12,0.00,-300.00,1260.00,6430,20240717,-50.70,2600,20250204,21.92,4290,-26.11,20250218,2600,21.92,20250204,6430,-50.70,20240717,2600,21.92,20250204,0.00,Y,162120,500,55 억,,24426,N,N,0,N,00,N
20250404,160809,57,100.00,KONEX,,,N,N,N,N, ,N,3170,-5,5,-0.16,184145,58,3.65,3175,3185,3170,3650,2700,3175,3174.91,0.22,0,0,3271,3222,3151,3102,3031,3247,3127,56,475,500,2150,5,1,11156602,354,-10.57,2.52,12,0.00,-300.00,1260.00,6430,20240717,-50.70,2600,20250204,21.92,4290,-26.11,20250218,2600,21.92,20250204,6430,-50.70,20240717,2600,21.92,20250204,0.00,Y,162120,500,55 억,,24426,N,N,0,N,00,N
20250404,150817,57,100.00,KONEX,,,N,N,N,N, ,N,3170,-5,5,-0.16,184145,58,3.65,3175,3185,3170,3650,2700,3175,3174.91,0.22,0,0,3271,3222,3151,3102,3031,3247,3127,56,475,500,2150,5,1,11156602,354,-10.57,2.52,12,0.00,-300.00,1260.00,6430,20240717,-50.70,2600,20250204,21.92,4290,-26.11,20250218,2600,21.92,20250204,6430,-50.70,20240717,2600,21.92,20250204,0.00,Y,162120,500,55 억,,24426,N,N,0,N,00,N
20250404,140819,57,100.00,KONEX,,,N,N,N,N, ,N,3170,-5,5,-0.16,184145,58,3.65,3175,3185,3170,3650,2700,3175,3174.91,0.22,0,0,3271,3222,3151,3102,3031,3247,3127,56,475,500,2150,5,1,11156602,354,-10.57,2.52,12,0.00,-300.00,1260.00,6430,20240717,-50.70,2600,20250204,21.92,4290,-26.11,20250218,2600,21.92,20250204,6430,-50.70,20240717,2600,21.92,20250204,0.00,Y,162120,500,55 억,,24426,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 160810 57 100.00 KONEX N N N N N 2980 -190 5 -5.99 18639105 6390 11017.24 3170 3170 2900 3645 2695 3170 2916.92 0.22 0 0 3190 3180 3175 3165 3160 3177 3162 56 475 500 2150 5 1 11156602 332 -9.93 2.37 12 0.06 -300.00 1260.00 6430 20240717 -53.65 2600 20250204 14.62 4290 -30.54 20250218 2600 14.62 20250204 6430 -53.65 20240717 2600 14.62 20250204 0.00 Y 162120 500 55 억 24426 N N 0 N 00 N
3 20250407 150815 57 100.00 KONEX N N N N N 2980 -190 5 -5.99 17689180 6063 10453.45 3170 3170 2900 3645 2695 3170 2917.56 0.22 0 0 3190 3180 3175 3165 3160 3177 3162 56 475 500 2150 5 1 11156602 332 -9.93 2.37 12 0.05 -300.00 1260.00 6430 20240717 -53.65 2600 20250204 14.62 4290 -30.54 20250218 2600 14.62 20250204 6430 -53.65 20240717 2600 14.62 20250204 0.00 Y 162120 500 55 억 24426 N N 0 N 00 N
4 20250407 140812 57 100.00 KONEX N N N N N 2980 -190 5 -5.99 17686200 6062 10451.72 3170 3170 2900 3645 2695 3170 2917.55 0.22 0 0 3190 3180 3175 3165 3160 3177 3162 56 475 500 2150 5 1 11156602 332 -9.93 2.37 12 0.05 -300.00 1260.00 6430 20240717 -53.65 2600 20250204 14.62 4290 -30.54 20250218 2600 14.62 20250204 6430 -53.65 20240717 2600 14.62 20250204 0.00 Y 162120 500 55 억 24426 N N 0 N 00 N
5 20250407 130811 57 100.00 KONEX N N N N N 2990 -180 5 -5.68 17674280 6058 10444.83 3170 3170 2900 3645 2695 3170 2917.51 0.22 0 0 3190 3180 3175 3165 3160 3177 3162 56 475 500 2150 5 1 11156602 334 -9.97 2.37 12 0.05 -300.00 1260.00 6430 20240717 -53.50 2600 20250204 15.00 4290 -30.30 20250218 2600 15.00 20250204 6430 -53.50 20240717 2600 15.00 20250204 0.00 Y 162120 500 55 억 24426 N N 0 N 00 N
6 20250407 120811 57 100.00 KONEX N N N N N 2990 -180 5 -5.68 17674280 6058 10444.83 3170 3170 2900 3645 2695 3170 2917.51 0.22 0 0 3190 3180 3175 3165 3160 3177 3162 56 475 500 2150 5 1 11156602 334 -9.97 2.37 12 0.05 -300.00 1260.00 6430 20240717 -53.50 2600 20250204 15.00 4290 -30.30 20250218 2600 15.00 20250204 6430 -53.50 20240717 2600 15.00 20250204 0.00 Y 162120 500 55 억 24426 N N 0 N 00 N
7 20250407 110812 57 100.00 KONEX N N N N N 2990 -180 5 -5.68 8042750 2745 4732.76 3170 3170 2915 3645 2695 3170 2929.96 0.22 0 0 3190 3180 3175 3165 3160 3177 3162 56 475 500 2150 5 1 11156602 334 -9.97 2.37 12 0.02 -300.00 1260.00 6430 20240717 -53.50 2600 20250204 15.00 4290 -30.30 20250218 2600 15.00 20250204 6430 -53.50 20240717 2600 15.00 20250204 0.00 Y 162120 500 55 억 24426 N N 0 N 00 N
8 20250407 100812 57 100.00 KONEX N N N N N 2990 -180 5 -5.68 7997900 2730 4706.90 3170 3170 2915 3645 2695 3170 2929.63 0.22 0 0 3190 3180 3175 3165 3160 3177 3162 56 475 500 2150 5 1 11156602 334 -9.97 2.37 12 0.02 -300.00 1260.00 6430 20240717 -53.50 2600 20250204 15.00 4290 -30.30 20250218 2600 15.00 20250204 6430 -53.50 20240717 2600 15.00 20250204 0.00 Y 162120 500 55 억 24426 N N 0 N 00 N
9 20250407 090813 57 100.00 KONEX N N N N N 3170 0 3 0.00 6340 2 3.45 3170 3170 3170 3645 2695 3170 3170.00 0.22 0 0 3190 3180 3175 3165 3160 3177 3162 56 475 500 2150 5 1 11156602 354 -10.57 2.52 12 0.00 -300.00 1260.00 6430 20240717 -50.70 2600 20250204 21.92 4290 -26.11 20250218 2600 21.92 20250204 6430 -50.70 20240717 2600 21.92 20250204 0.00 Y 162120 500 55 억 24426 N N 0 N 00 N
10 20250404 160809 57 100.00 KONEX N N N N N 3170 -5 5 -0.16 184145 58 3.65 3175 3185 3170 3650 2700 3175 3174.91 0.22 0 0 3271 3222 3151 3102 3031 3247 3127 56 475 500 2150 5 1 11156602 354 -10.57 2.52 12 0.00 -300.00 1260.00 6430 20240717 -50.70 2600 20250204 21.92 4290 -26.11 20250218 2600 21.92 20250204 6430 -50.70 20240717 2600 21.92 20250204 0.00 Y 162120 500 55 억 24426 N N 0 N 00 N
11 20250404 150817 57 100.00 KONEX N N N N N 3170 -5 5 -0.16 184145 58 3.65 3175 3185 3170 3650 2700 3175 3174.91 0.22 0 0 3271 3222 3151 3102 3031 3247 3127 56 475 500 2150 5 1 11156602 354 -10.57 2.52 12 0.00 -300.00 1260.00 6430 20240717 -50.70 2600 20250204 21.92 4290 -26.11 20250218 2600 21.92 20250204 6430 -50.70 20240717 2600 21.92 20250204 0.00 Y 162120 500 55 억 24426 N N 0 N 00 N
12 20250404 140819 57 100.00 KONEX N N N N N 3170 -5 5 -0.16 184145 58 3.65 3175 3185 3170 3650 2700 3175 3174.91 0.22 0 0 3271 3222 3151 3102 3031 3247 3127 56 475 500 2150 5 1 11156602 354 -10.57 2.52 12 0.00 -300.00 1260.00 6430 20240717 -50.70 2600 20250204 21.92 4290 -26.11 20250218 2600 21.92 20250204 6430 -50.70 20240717 2600 21.92 20250204 0.00 Y 162120 500 55 억 24426 N N 0 N 00 N