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
217950/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
20250407,160859,57,100.00,KONEX,,,N,N,N,N, ,N,33900,-1350,5,-3.83,139568500,4223,167.91,35250,35650,32400,40500,30000,35250,33049.61,0.00,0,0,36283,35766,34983,34466,33683,36025,34725,20,5250,500,24670,50,1,4064391,1378,13.55,3.21,12,0.10,2501.00,10561.00,39000,20240821,-13.08,23750,20240805,42.74,35650,-4.91,20250407,26700,26.97,20250219,39000,-13.08,20240821,23750,42.74,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250407,150905,57,100.00,KONEX,,,N,N,N,N, ,N,33950,-1300,5,-3.69,139331200,4216,167.63,35250,35650,32400,40500,30000,35250,33048.20,0.00,0,0,36283,35766,34983,34466,33683,36025,34725,20,5250,500,24670,50,1,4064391,1380,13.57,3.21,12,0.10,2501.00,10561.00,39000,20240821,-12.95,23750,20240805,42.95,35650,-4.77,20250407,26700,27.15,20250219,39000,-12.95,20240821,23750,42.95,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250407,140902,57,100.00,KONEX,,,N,N,N,N, ,N,32500,-2750,5,-7.80,123925400,3746,148.95,35250,35650,32450,40500,30000,35250,33082.06,0.00,0,0,36283,35766,34983,34466,33683,36025,34725,20,5250,500,24670,50,1,4064391,1321,12.99,3.08,12,0.09,2501.00,10561.00,39000,20240821,-16.67,23750,20240805,36.84,35650,-8.84,20250407,26700,21.72,20250219,39000,-16.67,20240821,23750,36.84,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250407,130901,57,100.00,KONEX,,,N,N,N,N, ,N,33350,-1900,5,-5.39,37364200,1113,44.25,35250,35650,33300,40500,30000,35250,33570.71,0.00,0,0,36283,35766,34983,34466,33683,36025,34725,20,5250,500,24670,50,1,4064391,1355,13.33,3.16,12,0.03,2501.00,10561.00,39000,20240821,-14.49,23750,20240805,40.42,35650,-6.45,20250407,26700,24.91,20250219,39000,-14.49,20240821,23750,40.42,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250407,120900,57,100.00,KONEX,,,N,N,N,N, ,N,33350,-1900,5,-5.39,35363200,1053,41.87,35250,35650,33300,40500,30000,35250,33583.29,0.00,0,0,36283,35766,34983,34466,33683,36025,34725,20,5250,500,24670,50,1,4064391,1355,13.33,3.16,12,0.03,2501.00,10561.00,39000,20240821,-14.49,23750,20240805,40.42,35650,-6.45,20250407,26700,24.91,20250219,39000,-14.49,20240821,23750,40.42,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250407,110901,57,100.00,KONEX,,,N,N,N,N, ,N,34100,-1150,5,-3.26,27590900,820,32.60,35250,35650,33300,40500,30000,35250,33647.44,0.00,0,0,36283,35766,34983,34466,33683,36025,34725,20,5250,500,24670,50,1,4064391,1386,13.63,3.23,12,0.02,2501.00,10561.00,39000,20240821,-12.56,23750,20240805,43.58,35650,-4.35,20250407,26700,27.72,20250219,39000,-12.56,20240821,23750,43.58,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250407,100901,57,100.00,KONEX,,,N,N,N,N, ,N,34800,-450,5,-1.28,16837400,500,19.88,35250,35650,33300,40500,30000,35250,33674.80,0.00,0,0,36283,35766,34983,34466,33683,36025,34725,20,5250,500,24670,50,1,4064391,1414,13.91,3.30,12,0.01,2501.00,10561.00,39000,20240821,-10.77,23750,20240805,46.53,35650,-2.38,20250407,26700,30.34,20250219,39000,-10.77,20240821,23750,46.53,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250407,090903,57,100.00,KONEX,,,N,N,N,N, ,N,35650,400,2,1.13,3456050,102,4.06,35250,35650,33300,40500,30000,35250,33882.84,0.00,0,0,36283,35766,34983,34466,33683,36025,34725,20,5250,500,24670,50,1,4064391,1449,14.25,3.38,12,0.00,2501.00,10561.00,39000,20240821,-8.59,23750,20240805,50.11,35650,0.00,20250407,26700,33.52,20250219,39000,-8.59,20240821,23750,50.11,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250404,160859,57,100.00,KONEX,,,N,N,N,N, ,N,35250,100,2,0.28,87713000,2515,67.28,35150,35500,34200,40400,29900,35150,34875.94,0.00,0,0,37183,36166,34583,33566,31983,36675,34075,20,5250,500,24600,50,1,4064391,1433,14.09,3.34,12,0.06,2501.00,10561.00,39000,20240821,-9.62,23750,20240805,48.42,35600,-0.98,20250403,26700,32.02,20250219,39000,-9.62,20240821,23750,48.42,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250404,150907,57,100.00,KONEX,,,N,N,N,N, ,N,35400,250,2,0.71,85421750,2450,65.54,35150,35500,34200,40400,29900,35150,34866.02,0.00,0,0,37183,36166,34583,33566,31983,36675,34075,20,5250,500,24600,50,1,4064391,1439,14.15,3.35,12,0.06,2501.00,10561.00,39000,20240821,-9.23,23750,20240805,49.05,35600,-0.56,20250403,26700,32.58,20250219,39000,-9.23,20240821,23750,49.05,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N
20250404,140909,57,100.00,KONEX,,,N,N,N,N, ,N,35400,250,2,0.71,85421750,2450,65.54,35150,35500,34200,40400,29900,35150,34866.02,0.00,0,0,37183,36166,34583,33566,31983,36675,34075,20,5250,500,24600,50,1,4064391,1439,14.15,3.35,12,0.06,2501.00,10561.00,39000,20240821,-9.23,23750,20240805,49.05,35600,-0.56,20250403,26700,32.58,20250219,39000,-9.23,20240821,23750,49.05,20240805,0.00,Y,217950,500,20 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 160859 57 100.00 KONEX N N N N N 33900 -1350 5 -3.83 139568500 4223 167.91 35250 35650 32400 40500 30000 35250 33049.61 0.00 0 0 36283 35766 34983 34466 33683 36025 34725 20 5250 500 24670 50 1 4064391 1378 13.55 3.21 12 0.10 2501.00 10561.00 39000 20240821 -13.08 23750 20240805 42.74 35650 -4.91 20250407 26700 26.97 20250219 39000 -13.08 20240821 23750 42.74 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
3 20250407 150905 57 100.00 KONEX N N N N N 33950 -1300 5 -3.69 139331200 4216 167.63 35250 35650 32400 40500 30000 35250 33048.20 0.00 0 0 36283 35766 34983 34466 33683 36025 34725 20 5250 500 24670 50 1 4064391 1380 13.57 3.21 12 0.10 2501.00 10561.00 39000 20240821 -12.95 23750 20240805 42.95 35650 -4.77 20250407 26700 27.15 20250219 39000 -12.95 20240821 23750 42.95 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
4 20250407 140902 57 100.00 KONEX N N N N N 32500 -2750 5 -7.80 123925400 3746 148.95 35250 35650 32450 40500 30000 35250 33082.06 0.00 0 0 36283 35766 34983 34466 33683 36025 34725 20 5250 500 24670 50 1 4064391 1321 12.99 3.08 12 0.09 2501.00 10561.00 39000 20240821 -16.67 23750 20240805 36.84 35650 -8.84 20250407 26700 21.72 20250219 39000 -16.67 20240821 23750 36.84 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
5 20250407 130901 57 100.00 KONEX N N N N N 33350 -1900 5 -5.39 37364200 1113 44.25 35250 35650 33300 40500 30000 35250 33570.71 0.00 0 0 36283 35766 34983 34466 33683 36025 34725 20 5250 500 24670 50 1 4064391 1355 13.33 3.16 12 0.03 2501.00 10561.00 39000 20240821 -14.49 23750 20240805 40.42 35650 -6.45 20250407 26700 24.91 20250219 39000 -14.49 20240821 23750 40.42 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
6 20250407 120900 57 100.00 KONEX N N N N N 33350 -1900 5 -5.39 35363200 1053 41.87 35250 35650 33300 40500 30000 35250 33583.29 0.00 0 0 36283 35766 34983 34466 33683 36025 34725 20 5250 500 24670 50 1 4064391 1355 13.33 3.16 12 0.03 2501.00 10561.00 39000 20240821 -14.49 23750 20240805 40.42 35650 -6.45 20250407 26700 24.91 20250219 39000 -14.49 20240821 23750 40.42 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
7 20250407 110901 57 100.00 KONEX N N N N N 34100 -1150 5 -3.26 27590900 820 32.60 35250 35650 33300 40500 30000 35250 33647.44 0.00 0 0 36283 35766 34983 34466 33683 36025 34725 20 5250 500 24670 50 1 4064391 1386 13.63 3.23 12 0.02 2501.00 10561.00 39000 20240821 -12.56 23750 20240805 43.58 35650 -4.35 20250407 26700 27.72 20250219 39000 -12.56 20240821 23750 43.58 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
8 20250407 100901 57 100.00 KONEX N N N N N 34800 -450 5 -1.28 16837400 500 19.88 35250 35650 33300 40500 30000 35250 33674.80 0.00 0 0 36283 35766 34983 34466 33683 36025 34725 20 5250 500 24670 50 1 4064391 1414 13.91 3.30 12 0.01 2501.00 10561.00 39000 20240821 -10.77 23750 20240805 46.53 35650 -2.38 20250407 26700 30.34 20250219 39000 -10.77 20240821 23750 46.53 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
9 20250407 090903 57 100.00 KONEX N N N N N 35650 400 2 1.13 3456050 102 4.06 35250 35650 33300 40500 30000 35250 33882.84 0.00 0 0 36283 35766 34983 34466 33683 36025 34725 20 5250 500 24670 50 1 4064391 1449 14.25 3.38 12 0.00 2501.00 10561.00 39000 20240821 -8.59 23750 20240805 50.11 35650 0.00 20250407 26700 33.52 20250219 39000 -8.59 20240821 23750 50.11 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
10 20250404 160859 57 100.00 KONEX N N N N N 35250 100 2 0.28 87713000 2515 67.28 35150 35500 34200 40400 29900 35150 34875.94 0.00 0 0 37183 36166 34583 33566 31983 36675 34075 20 5250 500 24600 50 1 4064391 1433 14.09 3.34 12 0.06 2501.00 10561.00 39000 20240821 -9.62 23750 20240805 48.42 35600 -0.98 20250403 26700 32.02 20250219 39000 -9.62 20240821 23750 48.42 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
11 20250404 150907 57 100.00 KONEX N N N N N 35400 250 2 0.71 85421750 2450 65.54 35150 35500 34200 40400 29900 35150 34866.02 0.00 0 0 37183 36166 34583 33566 31983 36675 34075 20 5250 500 24600 50 1 4064391 1439 14.15 3.35 12 0.06 2501.00 10561.00 39000 20240821 -9.23 23750 20240805 49.05 35600 -0.56 20250403 26700 32.58 20250219 39000 -9.23 20240821 23750 49.05 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N
12 20250404 140909 57 100.00 KONEX N N N N N 35400 250 2 0.71 85421750 2450 65.54 35150 35500 34200 40400 29900 35150 34866.02 0.00 0 0 37183 36166 34583 33566 31983 36675 34075 20 5250 500 24600 50 1 4064391 1439 14.15 3.35 12 0.06 2501.00 10561.00 39000 20240821 -9.23 23750 20240805 49.05 35600 -0.56 20250403 26700 32.58 20250219 39000 -9.23 20240821 23750 49.05 20240805 0.00 Y 217950 500 20 억 0 N N 0 N 00 N