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
169670/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
20250407,160812,57,100.00,KONEX,,,N,N,N,N, ,N,11140,-680,5,-5.75,121925340,10799,62.84,11900,11900,10760,13590,10050,11820,11290.43,0.00,0,0,13126,12472,11836,11182,10546,12800,11510,18,1770,500,7090,10,1,2868401,320,61.89,2.18,12,0.38,180.00,5103.00,16000,20240408,-30.38,4700,20241114,137.02,13000,-14.31,20250224,8210,35.69,20250102,16000,-30.38,20240408,4700,137.02,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250407,150818,57,100.00,KONEX,,,N,N,N,N, ,N,11550,-270,5,-2.28,121902700,10797,62.83,11900,11900,10760,13590,10050,11820,11290.42,0.00,0,0,13126,12472,11836,11182,10546,12800,11510,18,1770,500,7090,10,1,2868401,331,64.17,2.26,12,0.38,180.00,5103.00,16000,20240408,-27.81,4700,20241114,145.74,13000,-11.15,20250224,8210,40.68,20250102,16000,-27.81,20240408,4700,145.74,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250407,140815,57,100.00,KONEX,,,N,N,N,N, ,N,11800,-20,5,-0.17,121554700,10767,62.66,11900,11900,10760,13590,10050,11820,11289.56,0.00,0,0,13126,12472,11836,11182,10546,12800,11510,18,1770,500,7090,10,1,2868401,338,65.56,2.31,12,0.38,180.00,5103.00,16000,20240408,-26.25,4700,20241114,151.06,13000,-9.23,20250224,8210,43.73,20250102,16000,-26.25,20240408,4700,151.06,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250407,130814,57,100.00,KONEX,,,N,N,N,N, ,N,11400,-420,5,-3.55,62108140,5694,33.14,11900,11900,10760,13590,10050,11820,10907.65,0.00,0,0,13126,12472,11836,11182,10546,12800,11510,18,1770,500,7090,10,1,2868401,327,63.33,2.23,12,0.20,180.00,5103.00,16000,20240408,-28.75,4700,20241114,142.55,13000,-12.31,20250224,8210,38.86,20250102,16000,-28.75,20240408,4700,142.55,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250407,120813,57,100.00,KONEX,,,N,N,N,N, ,N,11140,-680,5,-5.75,57288670,5261,30.62,11900,11900,10760,13590,10050,11820,10889.31,0.00,0,0,13126,12472,11836,11182,10546,12800,11510,18,1770,500,7090,10,1,2868401,320,61.89,2.18,12,0.18,180.00,5103.00,16000,20240408,-30.38,4700,20241114,137.02,13000,-14.31,20250224,8210,35.69,20250102,16000,-30.38,20240408,4700,137.02,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250407,110815,57,100.00,KONEX,,,N,N,N,N, ,N,11190,-630,5,-5.33,57266530,5259,30.60,11900,11900,10760,13590,10050,11820,10889.24,0.00,0,0,13126,12472,11836,11182,10546,12800,11510,18,1770,500,7090,10,1,2868401,321,62.17,2.19,12,0.18,180.00,5103.00,16000,20240408,-30.06,4700,20241114,138.09,13000,-13.92,20250224,8210,36.30,20250102,16000,-30.06,20240408,4700,138.09,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250407,100814,57,100.00,KONEX,,,N,N,N,N, ,N,11880,60,2,0.51,39002060,3593,20.91,11900,11900,10760,13590,10050,11820,10855.01,0.00,0,0,13126,12472,11836,11182,10546,12800,11510,18,1770,500,7090,10,1,2868401,341,66.00,2.33,12,0.13,180.00,5103.00,16000,20240408,-25.75,4700,20241114,152.77,13000,-8.62,20250224,8210,44.70,20250102,16000,-25.75,20240408,4700,152.77,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250407,090816,57,100.00,KONEX,,,N,N,N,N, ,N,11820,0,3,0.00,0,0,0.00,0,0,0,13590,10050,11820,0.00,0.00,0,0,13126,12472,11836,11182,10546,12800,11510,18,1770,500,7090,10,1,2868401,339,65.67,2.32,12,0.00,180.00,5103.00,16000,20240408,-26.12,4700,20241114,151.49,13000,-9.08,20250224,8210,43.97,20250102,16000,-26.12,20240408,4700,151.49,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250404,160812,57,100.00,KONEX,,,N,N,N,N, ,N,11820,-380,5,-3.11,200778410,17184,196.39,11570,12490,11200,14030,10370,12200,11684.03,0.00,0,0,13046,12622,12066,11642,11086,12835,11855,18,1830,500,7320,10,1,2868401,339,65.67,2.32,12,0.60,180.00,5103.00,16000,20240408,-26.12,4700,20241114,151.49,13000,-9.08,20250224,8210,43.97,20250102,16000,-26.12,20240408,4700,151.49,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250404,150820,57,100.00,KONEX,,,N,N,N,N, ,N,11820,-380,5,-3.11,200778410,17184,196.39,11570,12490,11200,14030,10370,12200,11684.03,0.00,0,0,13046,12622,12066,11642,11086,12835,11855,18,1830,500,7320,10,1,2868401,339,65.67,2.32,12,0.60,180.00,5103.00,16000,20240408,-26.12,4700,20241114,151.49,13000,-9.08,20250224,8210,43.97,20250102,16000,-26.12,20240408,4700,151.49,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250404,140822,57,100.00,KONEX,,,N,N,N,N, ,N,11810,-390,5,-3.20,200542200,17164,196.16,11570,12490,11200,14030,10370,12200,11683.88,0.00,0,0,13046,12622,12066,11642,11086,12835,11855,18,1830,500,7320,10,1,2868401,339,65.61,2.31,12,0.60,180.00,5103.00,16000,20240408,-26.19,4700,20241114,151.28,13000,-9.15,20250224,8210,43.85,20250102,16000,-26.19,20240408,4700,151.28,20241114,0.00,Y,169670,500,17 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 160812 57 100.00 KONEX N N N N N 11140 -680 5 -5.75 121925340 10799 62.84 11900 11900 10760 13590 10050 11820 11290.43 0.00 0 0 13126 12472 11836 11182 10546 12800 11510 18 1770 500 7090 10 1 2868401 320 61.89 2.18 12 0.38 180.00 5103.00 16000 20240408 -30.38 4700 20241114 137.02 13000 -14.31 20250224 8210 35.69 20250102 16000 -30.38 20240408 4700 137.02 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
3 20250407 150818 57 100.00 KONEX N N N N N 11550 -270 5 -2.28 121902700 10797 62.83 11900 11900 10760 13590 10050 11820 11290.42 0.00 0 0 13126 12472 11836 11182 10546 12800 11510 18 1770 500 7090 10 1 2868401 331 64.17 2.26 12 0.38 180.00 5103.00 16000 20240408 -27.81 4700 20241114 145.74 13000 -11.15 20250224 8210 40.68 20250102 16000 -27.81 20240408 4700 145.74 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
4 20250407 140815 57 100.00 KONEX N N N N N 11800 -20 5 -0.17 121554700 10767 62.66 11900 11900 10760 13590 10050 11820 11289.56 0.00 0 0 13126 12472 11836 11182 10546 12800 11510 18 1770 500 7090 10 1 2868401 338 65.56 2.31 12 0.38 180.00 5103.00 16000 20240408 -26.25 4700 20241114 151.06 13000 -9.23 20250224 8210 43.73 20250102 16000 -26.25 20240408 4700 151.06 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
5 20250407 130814 57 100.00 KONEX N N N N N 11400 -420 5 -3.55 62108140 5694 33.14 11900 11900 10760 13590 10050 11820 10907.65 0.00 0 0 13126 12472 11836 11182 10546 12800 11510 18 1770 500 7090 10 1 2868401 327 63.33 2.23 12 0.20 180.00 5103.00 16000 20240408 -28.75 4700 20241114 142.55 13000 -12.31 20250224 8210 38.86 20250102 16000 -28.75 20240408 4700 142.55 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
6 20250407 120813 57 100.00 KONEX N N N N N 11140 -680 5 -5.75 57288670 5261 30.62 11900 11900 10760 13590 10050 11820 10889.31 0.00 0 0 13126 12472 11836 11182 10546 12800 11510 18 1770 500 7090 10 1 2868401 320 61.89 2.18 12 0.18 180.00 5103.00 16000 20240408 -30.38 4700 20241114 137.02 13000 -14.31 20250224 8210 35.69 20250102 16000 -30.38 20240408 4700 137.02 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
7 20250407 110815 57 100.00 KONEX N N N N N 11190 -630 5 -5.33 57266530 5259 30.60 11900 11900 10760 13590 10050 11820 10889.24 0.00 0 0 13126 12472 11836 11182 10546 12800 11510 18 1770 500 7090 10 1 2868401 321 62.17 2.19 12 0.18 180.00 5103.00 16000 20240408 -30.06 4700 20241114 138.09 13000 -13.92 20250224 8210 36.30 20250102 16000 -30.06 20240408 4700 138.09 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
8 20250407 100814 57 100.00 KONEX N N N N N 11880 60 2 0.51 39002060 3593 20.91 11900 11900 10760 13590 10050 11820 10855.01 0.00 0 0 13126 12472 11836 11182 10546 12800 11510 18 1770 500 7090 10 1 2868401 341 66.00 2.33 12 0.13 180.00 5103.00 16000 20240408 -25.75 4700 20241114 152.77 13000 -8.62 20250224 8210 44.70 20250102 16000 -25.75 20240408 4700 152.77 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
9 20250407 090816 57 100.00 KONEX N N N N N 11820 0 3 0.00 0 0 0.00 0 0 0 13590 10050 11820 0.00 0.00 0 0 13126 12472 11836 11182 10546 12800 11510 18 1770 500 7090 10 1 2868401 339 65.67 2.32 12 0.00 180.00 5103.00 16000 20240408 -26.12 4700 20241114 151.49 13000 -9.08 20250224 8210 43.97 20250102 16000 -26.12 20240408 4700 151.49 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
10 20250404 160812 57 100.00 KONEX N N N N N 11820 -380 5 -3.11 200778410 17184 196.39 11570 12490 11200 14030 10370 12200 11684.03 0.00 0 0 13046 12622 12066 11642 11086 12835 11855 18 1830 500 7320 10 1 2868401 339 65.67 2.32 12 0.60 180.00 5103.00 16000 20240408 -26.12 4700 20241114 151.49 13000 -9.08 20250224 8210 43.97 20250102 16000 -26.12 20240408 4700 151.49 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
11 20250404 150820 57 100.00 KONEX N N N N N 11820 -380 5 -3.11 200778410 17184 196.39 11570 12490 11200 14030 10370 12200 11684.03 0.00 0 0 13046 12622 12066 11642 11086 12835 11855 18 1830 500 7320 10 1 2868401 339 65.67 2.32 12 0.60 180.00 5103.00 16000 20240408 -26.12 4700 20241114 151.49 13000 -9.08 20250224 8210 43.97 20250102 16000 -26.12 20240408 4700 151.49 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
12 20250404 140822 57 100.00 KONEX N N N N N 11810 -390 5 -3.20 200542200 17164 196.16 11570 12490 11200 14030 10370 12200 11683.88 0.00 0 0 13046 12622 12066 11642 11086 12835 11855 18 1830 500 7320 10 1 2868401 339 65.61 2.31 12 0.60 180.00 5103.00 16000 20240408 -26.19 4700 20241114 151.28 13000 -9.15 20250224 8210 43.85 20250102 16000 -26.19 20240408 4700 151.28 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N