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
179720/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
20250407,160819,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,54400,6,17.65,9000,9400,9000,10810,7990,9400,9066.67,0.00,0,0,9933,9666,9133,8866,8333,9800,9000,12,1410,500,5640,10,1,2387579,224,-5.98,24.87,12,0.00,-1573.00,378.00,15000,20240326,-37.33,6000,20240610,56.67,13490,-30.32,20250207,7990,17.65,20250326,15000,-37.33,20241127,6000,56.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250407,150825,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,54400,6,17.65,9000,9400,9000,10810,7990,9400,9066.67,0.00,0,0,9933,9666,9133,8866,8333,9800,9000,12,1410,500,5640,10,1,2387579,224,-5.98,24.87,12,0.00,-1573.00,378.00,15000,20240326,-37.33,6000,20240610,56.67,13490,-30.32,20250207,7990,17.65,20250326,15000,-37.33,20241127,6000,56.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250407,140822,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,54400,6,17.65,9000,9400,9000,10810,7990,9400,9066.67,0.00,0,0,9933,9666,9133,8866,8333,9800,9000,12,1410,500,5640,10,1,2387579,224,-5.98,24.87,12,0.00,-1573.00,378.00,15000,20240326,-37.33,6000,20240610,56.67,13490,-30.32,20250207,7990,17.65,20250326,15000,-37.33,20241127,6000,56.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250407,130821,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,54400,6,17.65,9000,9400,9000,10810,7990,9400,9066.67,0.00,0,0,9933,9666,9133,8866,8333,9800,9000,12,1410,500,5640,10,1,2387579,224,-5.98,24.87,12,0.00,-1573.00,378.00,15000,20240326,-37.33,6000,20240610,56.67,13490,-30.32,20250207,7990,17.65,20250326,15000,-37.33,20241127,6000,56.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250407,120820,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,54400,6,17.65,9000,9400,9000,10810,7990,9400,9066.67,0.00,0,0,9933,9666,9133,8866,8333,9800,9000,12,1410,500,5640,10,1,2387579,224,-5.98,24.87,12,0.00,-1573.00,378.00,15000,20240326,-37.33,6000,20240610,56.67,13490,-30.32,20250207,7990,17.65,20250326,15000,-37.33,20241127,6000,56.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250407,110822,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,0,0,0.00,0,0,0,10810,7990,9400,0.00,0.00,0,0,9933,9666,9133,8866,8333,9800,9000,12,1410,500,5640,10,1,2387579,224,-5.98,24.87,12,0.00,-1573.00,378.00,15000,20240326,-37.33,6000,20240610,56.67,13490,-30.32,20250207,7990,17.65,20250326,15000,-37.33,20241127,6000,56.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250407,100821,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,0,0,0.00,0,0,0,10810,7990,9400,0.00,0.00,0,0,9933,9666,9133,8866,8333,9800,9000,12,1410,500,5640,10,1,2387579,224,-5.98,24.87,12,0.00,-1573.00,378.00,15000,20240326,-37.33,6000,20240610,56.67,13490,-30.32,20250207,7990,17.65,20250326,15000,-37.33,20241127,6000,56.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250407,090823,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,0,0,0.00,0,0,0,10810,7990,9400,0.00,0.00,0,0,9933,9666,9133,8866,8333,9800,9000,12,1410,500,5640,10,1,2387579,224,-5.98,24.87,12,0.00,-1573.00,378.00,15000,20240326,-37.33,6000,20240610,56.67,13490,-30.32,20250207,7990,17.65,20250326,15000,-37.33,20241127,6000,56.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250404,160819,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,304100,34,212.50,9000,9400,8600,10810,7990,9400,8944.12,0.00,0,0,9666,9532,9266,9132,8866,9600,9200,12,1410,500,5640,10,1,2387579,224,-5.98,24.87,12,0.00,-1573.00,378.00,15000,20240326,-37.33,6000,20240610,56.67,13490,-30.32,20250207,7990,17.65,20250326,15000,-37.33,20241127,6000,56.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250404,150827,57,100.00,KONEX,,,N,N,N,N, ,N,8800,-600,5,-6.38,158700,18,112.50,9000,9000,8600,10810,7990,9400,8816.67,0.00,0,0,9666,9532,9266,9132,8866,9600,9200,12,1410,500,5640,10,1,2387579,210,-5.59,23.28,12,0.00,-1573.00,378.00,15000,20240326,-41.33,6000,20240610,46.67,13490,-34.77,20250207,7990,10.14,20250326,15000,-41.33,20241127,6000,46.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N
20250404,140829,57,100.00,KONEX,,,N,N,N,N, ,N,8800,-600,5,-6.38,158700,18,112.50,9000,9000,8600,10810,7990,9400,8816.67,0.00,0,0,9666,9532,9266,9132,8866,9600,9200,12,1410,500,5640,10,1,2387579,210,-5.59,23.28,12,0.00,-1573.00,378.00,15000,20240326,-41.33,6000,20240610,46.67,13490,-34.77,20250207,7990,10.14,20250326,15000,-41.33,20241127,6000,46.67,20240610,0.00,Y,179720,500,11 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 160819 57 100.00 KONEX N N N N N 9400 0 3 0.00 54400 6 17.65 9000 9400 9000 10810 7990 9400 9066.67 0.00 0 0 9933 9666 9133 8866 8333 9800 9000 12 1410 500 5640 10 1 2387579 224 -5.98 24.87 12 0.00 -1573.00 378.00 15000 20240326 -37.33 6000 20240610 56.67 13490 -30.32 20250207 7990 17.65 20250326 15000 -37.33 20241127 6000 56.67 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
3 20250407 150825 57 100.00 KONEX N N N N N 9400 0 3 0.00 54400 6 17.65 9000 9400 9000 10810 7990 9400 9066.67 0.00 0 0 9933 9666 9133 8866 8333 9800 9000 12 1410 500 5640 10 1 2387579 224 -5.98 24.87 12 0.00 -1573.00 378.00 15000 20240326 -37.33 6000 20240610 56.67 13490 -30.32 20250207 7990 17.65 20250326 15000 -37.33 20241127 6000 56.67 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
4 20250407 140822 57 100.00 KONEX N N N N N 9400 0 3 0.00 54400 6 17.65 9000 9400 9000 10810 7990 9400 9066.67 0.00 0 0 9933 9666 9133 8866 8333 9800 9000 12 1410 500 5640 10 1 2387579 224 -5.98 24.87 12 0.00 -1573.00 378.00 15000 20240326 -37.33 6000 20240610 56.67 13490 -30.32 20250207 7990 17.65 20250326 15000 -37.33 20241127 6000 56.67 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
5 20250407 130821 57 100.00 KONEX N N N N N 9400 0 3 0.00 54400 6 17.65 9000 9400 9000 10810 7990 9400 9066.67 0.00 0 0 9933 9666 9133 8866 8333 9800 9000 12 1410 500 5640 10 1 2387579 224 -5.98 24.87 12 0.00 -1573.00 378.00 15000 20240326 -37.33 6000 20240610 56.67 13490 -30.32 20250207 7990 17.65 20250326 15000 -37.33 20241127 6000 56.67 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
6 20250407 120820 57 100.00 KONEX N N N N N 9400 0 3 0.00 54400 6 17.65 9000 9400 9000 10810 7990 9400 9066.67 0.00 0 0 9933 9666 9133 8866 8333 9800 9000 12 1410 500 5640 10 1 2387579 224 -5.98 24.87 12 0.00 -1573.00 378.00 15000 20240326 -37.33 6000 20240610 56.67 13490 -30.32 20250207 7990 17.65 20250326 15000 -37.33 20241127 6000 56.67 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
7 20250407 110822 57 100.00 KONEX N N N N N 9400 0 3 0.00 0 0 0.00 0 0 0 10810 7990 9400 0.00 0.00 0 0 9933 9666 9133 8866 8333 9800 9000 12 1410 500 5640 10 1 2387579 224 -5.98 24.87 12 0.00 -1573.00 378.00 15000 20240326 -37.33 6000 20240610 56.67 13490 -30.32 20250207 7990 17.65 20250326 15000 -37.33 20241127 6000 56.67 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
8 20250407 100821 57 100.00 KONEX N N N N N 9400 0 3 0.00 0 0 0.00 0 0 0 10810 7990 9400 0.00 0.00 0 0 9933 9666 9133 8866 8333 9800 9000 12 1410 500 5640 10 1 2387579 224 -5.98 24.87 12 0.00 -1573.00 378.00 15000 20240326 -37.33 6000 20240610 56.67 13490 -30.32 20250207 7990 17.65 20250326 15000 -37.33 20241127 6000 56.67 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
9 20250407 090823 57 100.00 KONEX N N N N N 9400 0 3 0.00 0 0 0.00 0 0 0 10810 7990 9400 0.00 0.00 0 0 9933 9666 9133 8866 8333 9800 9000 12 1410 500 5640 10 1 2387579 224 -5.98 24.87 12 0.00 -1573.00 378.00 15000 20240326 -37.33 6000 20240610 56.67 13490 -30.32 20250207 7990 17.65 20250326 15000 -37.33 20241127 6000 56.67 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
10 20250404 160819 57 100.00 KONEX N N N N N 9400 0 3 0.00 304100 34 212.50 9000 9400 8600 10810 7990 9400 8944.12 0.00 0 0 9666 9532 9266 9132 8866 9600 9200 12 1410 500 5640 10 1 2387579 224 -5.98 24.87 12 0.00 -1573.00 378.00 15000 20240326 -37.33 6000 20240610 56.67 13490 -30.32 20250207 7990 17.65 20250326 15000 -37.33 20241127 6000 56.67 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
11 20250404 150827 57 100.00 KONEX N N N N N 8800 -600 5 -6.38 158700 18 112.50 9000 9000 8600 10810 7990 9400 8816.67 0.00 0 0 9666 9532 9266 9132 8866 9600 9200 12 1410 500 5640 10 1 2387579 210 -5.59 23.28 12 0.00 -1573.00 378.00 15000 20240326 -41.33 6000 20240610 46.67 13490 -34.77 20250207 7990 10.14 20250326 15000 -41.33 20241127 6000 46.67 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N
12 20250404 140829 57 100.00 KONEX N N N N N 8800 -600 5 -6.38 158700 18 112.50 9000 9000 8600 10810 7990 9400 8816.67 0.00 0 0 9666 9532 9266 9132 8866 9600 9200 12 1410 500 5640 10 1 2387579 210 -5.59 23.28 12 0.00 -1573.00 378.00 15000 20240326 -41.33 6000 20240610 46.67 13490 -34.77 20250207 7990 10.14 20250326 15000 -41.33 20241127 6000 46.67 20240610 0.00 Y 179720 500 11 억 0 N N 0 N 00 N