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
222670/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
20250407,160904,57,100.00,KONEX,,,N,N,N,N, ,N,6060,-20,5,-0.33,9632620,1602,112.11,6080,6190,5920,6990,5170,6080,6012.87,14.59,0,0,6460,6270,5980,5790,5500,6365,5885,17,910,500,3760,10,1,3476355,211,-5.54,-3.27,12,0.05,-1093.00,-1853.00,7950,20241008,-23.77,3360,20250106,80.36,7500,-19.20,20250314,3360,80.36,20250106,7950,-23.77,20241008,3360,80.36,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250407,150910,57,100.00,KONEX,,,N,N,N,N, ,N,6070,-10,5,-0.16,9567060,1591,111.34,6080,6190,5920,6990,5170,6080,6013.24,14.59,0,0,6460,6270,5980,5790,5500,6365,5885,17,910,500,3760,10,1,3476355,211,-5.55,-3.28,12,0.05,-1093.00,-1853.00,7950,20241008,-23.65,3360,20250106,80.65,7500,-19.07,20250314,3360,80.65,20250106,7950,-23.65,20241008,3360,80.65,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250407,140906,57,100.00,KONEX,,,N,N,N,N, ,N,6080,0,3,0.00,5940540,984,68.86,6080,6190,5920,6990,5170,6080,6037.13,14.59,0,0,6460,6270,5980,5790,5500,6365,5885,17,910,500,3760,10,1,3476355,211,-5.56,-3.28,12,0.03,-1093.00,-1853.00,7950,20241008,-23.52,3360,20250106,80.95,7500,-18.93,20250314,3360,80.95,20250106,7950,-23.52,20241008,3360,80.95,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250407,130906,57,100.00,KONEX,,,N,N,N,N, ,N,6080,0,3,0.00,5940540,984,68.86,6080,6190,5920,6990,5170,6080,6037.13,14.59,0,0,6460,6270,5980,5790,5500,6365,5885,17,910,500,3760,10,1,3476355,211,-5.56,-3.28,12,0.03,-1093.00,-1853.00,7950,20241008,-23.52,3360,20250106,80.95,7500,-18.93,20250314,3360,80.95,20250106,7950,-23.52,20241008,3360,80.95,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250407,120905,57,100.00,KONEX,,,N,N,N,N, ,N,6090,10,2,0.16,4653620,772,54.02,6080,6190,5920,6990,5170,6080,6028.01,14.59,0,0,6460,6270,5980,5790,5500,6365,5885,17,910,500,3760,10,1,3476355,212,-5.57,-3.29,12,0.02,-1093.00,-1853.00,7950,20241008,-23.40,3360,20250106,81.25,7500,-18.80,20250314,3360,81.25,20250106,7950,-23.40,20241008,3360,81.25,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250407,110906,57,100.00,KONEX,,,N,N,N,N, ,N,6090,10,2,0.16,4653620,772,54.02,6080,6190,5920,6990,5170,6080,6028.01,14.59,0,0,6460,6270,5980,5790,5500,6365,5885,17,910,500,3760,10,1,3476355,212,-5.57,-3.29,12,0.02,-1093.00,-1853.00,7950,20241008,-23.40,3360,20250106,81.25,7500,-18.80,20250314,3360,81.25,20250106,7950,-23.40,20241008,3360,81.25,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250407,100906,57,100.00,KONEX,,,N,N,N,N, ,N,6110,30,2,0.49,1482180,243,17.00,6080,6190,5920,6990,5170,6080,6099.51,14.59,0,0,6460,6270,5980,5790,5500,6365,5885,17,910,500,3760,10,1,3476355,212,-5.59,-3.30,12,0.01,-1093.00,-1853.00,7950,20241008,-23.14,3360,20250106,81.85,7500,-18.53,20250314,3360,81.85,20250106,7950,-23.14,20241008,3360,81.85,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250407,090908,57,100.00,KONEX,,,N,N,N,N, ,N,6190,110,2,1.81,126190,21,1.47,6080,6190,5920,6990,5170,6080,6009.05,14.59,0,0,6460,6270,5980,5790,5500,6365,5885,17,910,500,3760,10,1,3476355,215,-5.66,-3.34,12,0.00,-1093.00,-1853.00,7950,20241008,-22.14,3360,20250106,84.23,7500,-17.47,20250314,3360,84.23,20250106,7950,-22.14,20241008,3360,84.23,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250404,160903,57,100.00,KONEX,,,N,N,N,N, ,N,6080,280,2,4.83,8409330,1429,100.56,6000,6170,5690,6670,4930,5800,5884.77,14.59,0,0,6333,6066,5933,5666,5533,6000,5600,17,870,500,3590,10,1,3476355,211,-5.56,-3.28,12,0.04,-1093.00,-1853.00,7950,20241008,-23.52,3360,20250106,80.95,7500,-18.93,20250314,3360,80.95,20250106,7950,-23.52,20241008,3360,80.95,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250404,150912,57,100.00,KONEX,,,N,N,N,N, ,N,6080,280,2,4.83,8409330,1429,100.56,6000,6170,5690,6670,4930,5800,5884.77,14.59,0,0,6333,6066,5933,5666,5533,6000,5600,17,870,500,3590,10,1,3476355,211,-5.56,-3.28,12,0.04,-1093.00,-1853.00,7950,20241008,-23.52,3360,20250106,80.95,7500,-18.93,20250314,3360,80.95,20250106,7950,-23.52,20241008,3360,80.95,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250404,140914,57,100.00,KONEX,,,N,N,N,N, ,N,6080,280,2,4.83,7802250,1328,93.46,6000,6170,5690,6670,4930,5800,5875.19,14.59,0,0,6333,6066,5933,5666,5533,6000,5600,17,870,500,3590,10,1,3476355,211,-5.56,-3.28,12,0.04,-1093.00,-1853.00,7950,20241008,-23.52,3360,20250106,80.95,7500,-18.93,20250314,3360,80.95,20250106,7950,-23.52,20241008,3360,80.95,20250106,0.00,Y,222670,500,17 억,,507072,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 160904 57 100.00 KONEX N N N N N 6060 -20 5 -0.33 9632620 1602 112.11 6080 6190 5920 6990 5170 6080 6012.87 14.59 0 0 6460 6270 5980 5790 5500 6365 5885 17 910 500 3760 10 1 3476355 211 -5.54 -3.27 12 0.05 -1093.00 -1853.00 7950 20241008 -23.77 3360 20250106 80.36 7500 -19.20 20250314 3360 80.36 20250106 7950 -23.77 20241008 3360 80.36 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
3 20250407 150910 57 100.00 KONEX N N N N N 6070 -10 5 -0.16 9567060 1591 111.34 6080 6190 5920 6990 5170 6080 6013.24 14.59 0 0 6460 6270 5980 5790 5500 6365 5885 17 910 500 3760 10 1 3476355 211 -5.55 -3.28 12 0.05 -1093.00 -1853.00 7950 20241008 -23.65 3360 20250106 80.65 7500 -19.07 20250314 3360 80.65 20250106 7950 -23.65 20241008 3360 80.65 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
4 20250407 140906 57 100.00 KONEX N N N N N 6080 0 3 0.00 5940540 984 68.86 6080 6190 5920 6990 5170 6080 6037.13 14.59 0 0 6460 6270 5980 5790 5500 6365 5885 17 910 500 3760 10 1 3476355 211 -5.56 -3.28 12 0.03 -1093.00 -1853.00 7950 20241008 -23.52 3360 20250106 80.95 7500 -18.93 20250314 3360 80.95 20250106 7950 -23.52 20241008 3360 80.95 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
5 20250407 130906 57 100.00 KONEX N N N N N 6080 0 3 0.00 5940540 984 68.86 6080 6190 5920 6990 5170 6080 6037.13 14.59 0 0 6460 6270 5980 5790 5500 6365 5885 17 910 500 3760 10 1 3476355 211 -5.56 -3.28 12 0.03 -1093.00 -1853.00 7950 20241008 -23.52 3360 20250106 80.95 7500 -18.93 20250314 3360 80.95 20250106 7950 -23.52 20241008 3360 80.95 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
6 20250407 120905 57 100.00 KONEX N N N N N 6090 10 2 0.16 4653620 772 54.02 6080 6190 5920 6990 5170 6080 6028.01 14.59 0 0 6460 6270 5980 5790 5500 6365 5885 17 910 500 3760 10 1 3476355 212 -5.57 -3.29 12 0.02 -1093.00 -1853.00 7950 20241008 -23.40 3360 20250106 81.25 7500 -18.80 20250314 3360 81.25 20250106 7950 -23.40 20241008 3360 81.25 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
7 20250407 110906 57 100.00 KONEX N N N N N 6090 10 2 0.16 4653620 772 54.02 6080 6190 5920 6990 5170 6080 6028.01 14.59 0 0 6460 6270 5980 5790 5500 6365 5885 17 910 500 3760 10 1 3476355 212 -5.57 -3.29 12 0.02 -1093.00 -1853.00 7950 20241008 -23.40 3360 20250106 81.25 7500 -18.80 20250314 3360 81.25 20250106 7950 -23.40 20241008 3360 81.25 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
8 20250407 100906 57 100.00 KONEX N N N N N 6110 30 2 0.49 1482180 243 17.00 6080 6190 5920 6990 5170 6080 6099.51 14.59 0 0 6460 6270 5980 5790 5500 6365 5885 17 910 500 3760 10 1 3476355 212 -5.59 -3.30 12 0.01 -1093.00 -1853.00 7950 20241008 -23.14 3360 20250106 81.85 7500 -18.53 20250314 3360 81.85 20250106 7950 -23.14 20241008 3360 81.85 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
9 20250407 090908 57 100.00 KONEX N N N N N 6190 110 2 1.81 126190 21 1.47 6080 6190 5920 6990 5170 6080 6009.05 14.59 0 0 6460 6270 5980 5790 5500 6365 5885 17 910 500 3760 10 1 3476355 215 -5.66 -3.34 12 0.00 -1093.00 -1853.00 7950 20241008 -22.14 3360 20250106 84.23 7500 -17.47 20250314 3360 84.23 20250106 7950 -22.14 20241008 3360 84.23 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
10 20250404 160903 57 100.00 KONEX N N N N N 6080 280 2 4.83 8409330 1429 100.56 6000 6170 5690 6670 4930 5800 5884.77 14.59 0 0 6333 6066 5933 5666 5533 6000 5600 17 870 500 3590 10 1 3476355 211 -5.56 -3.28 12 0.04 -1093.00 -1853.00 7950 20241008 -23.52 3360 20250106 80.95 7500 -18.93 20250314 3360 80.95 20250106 7950 -23.52 20241008 3360 80.95 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
11 20250404 150912 57 100.00 KONEX N N N N N 6080 280 2 4.83 8409330 1429 100.56 6000 6170 5690 6670 4930 5800 5884.77 14.59 0 0 6333 6066 5933 5666 5533 6000 5600 17 870 500 3590 10 1 3476355 211 -5.56 -3.28 12 0.04 -1093.00 -1853.00 7950 20241008 -23.52 3360 20250106 80.95 7500 -18.93 20250314 3360 80.95 20250106 7950 -23.52 20241008 3360 80.95 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
12 20250404 140914 57 100.00 KONEX N N N N N 6080 280 2 4.83 7802250 1328 93.46 6000 6170 5690 6670 4930 5800 5875.19 14.59 0 0 6333 6066 5933 5666 5533 6000 5600 17 870 500 3590 10 1 3476355 211 -5.56 -3.28 12 0.04 -1093.00 -1853.00 7950 20241008 -23.52 3360 20250106 80.95 7500 -18.93 20250314 3360 80.95 20250106 7950 -23.52 20241008 3360 80.95 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N