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
289170/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
20250407,161002,57,100.00,KONEX,,,N,N,N,N, ,N,4270,-750,4,-14.94,108230,25,1250.00,5750,5750,4270,5770,4270,5020,4329.20,0.00,0,0,5193,5106,5063,4976,4933,5085,4955,18,750,500,3010,5,1,3576689,153,-13.14,7.14,12,0.00,-325.00,598.00,8350,20241025,-48.86,2610,20240621,63.60,5930,-27.99,20250326,3600,18.61,20250218,8350,-48.86,20241025,2610,63.60,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
20250407,151008,57,100.00,KONEX,,,N,N,N,N, ,N,4270,-750,4,-14.94,108230,25,1250.00,5750,5750,4270,5770,4270,5020,4329.20,0.00,0,0,5193,5106,5063,4976,4933,5085,4955,18,750,500,3010,5,1,3576689,153,-13.14,7.14,12,0.00,-325.00,598.00,8350,20241025,-48.86,2610,20240621,63.60,5930,-27.99,20250326,3600,18.61,20250218,8350,-48.86,20241025,2610,63.60,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
20250407,141006,57,100.00,KONEX,,,N,N,N,N, ,N,4270,-750,4,-14.94,108230,25,1250.00,5750,5750,4270,5770,4270,5020,4329.20,0.00,0,0,5193,5106,5063,4976,4933,5085,4955,18,750,500,3010,5,1,3576689,153,-13.14,7.14,12,0.00,-325.00,598.00,8350,20241025,-48.86,2610,20240621,63.60,5930,-27.99,20250326,3600,18.61,20250218,8350,-48.86,20241025,2610,63.60,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
20250407,131004,57,100.00,KONEX,,,N,N,N,N, ,N,4270,-750,4,-14.94,108230,25,1250.00,5750,5750,4270,5770,4270,5020,4329.20,0.00,0,0,5193,5106,5063,4976,4933,5085,4955,18,750,500,3010,5,1,3576689,153,-13.14,7.14,12,0.00,-325.00,598.00,8350,20241025,-48.86,2610,20240621,63.60,5930,-27.99,20250326,3600,18.61,20250218,8350,-48.86,20241025,2610,63.60,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
20250407,121003,57,100.00,KONEX,,,N,N,N,N, ,N,5750,730,2,14.54,5750,1,50.00,5750,5750,5750,5770,4270,5020,5750.00,0.00,0,0,5193,5106,5063,4976,4933,5085,4955,18,750,500,3010,10,1,3576689,206,-17.69,9.62,12,0.00,-325.00,598.00,8350,20241025,-31.14,2610,20240621,120.31,5930,-3.04,20250326,3600,59.72,20250218,8350,-31.14,20241025,2610,120.31,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
20250407,111004,57,100.00,KONEX,,,N,N,N,N, ,N,5750,730,2,14.54,5750,1,50.00,5750,5750,5750,5770,4270,5020,5750.00,0.00,0,0,5193,5106,5063,4976,4933,5085,4955,18,750,500,3010,10,1,3576689,206,-17.69,9.62,12,0.00,-325.00,598.00,8350,20241025,-31.14,2610,20240621,120.31,5930,-3.04,20250326,3600,59.72,20250218,8350,-31.14,20241025,2610,120.31,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
20250407,101004,57,100.00,KONEX,,,N,N,N,N, ,N,5750,730,2,14.54,5750,1,50.00,5750,5750,5750,5770,4270,5020,5750.00,0.00,0,0,5193,5106,5063,4976,4933,5085,4955,18,750,500,3010,10,1,3576689,206,-17.69,9.62,12,0.00,-325.00,598.00,8350,20241025,-31.14,2610,20240621,120.31,5930,-3.04,20250326,3600,59.72,20250218,8350,-31.14,20241025,2610,120.31,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
20250407,091006,57,100.00,KONEX,,,N,N,N,N, ,N,5750,730,2,14.54,5750,1,50.00,5750,5750,5750,5770,4270,5020,5750.00,0.00,0,0,5193,5106,5063,4976,4933,5085,4955,18,750,500,3010,10,1,3576689,206,-17.69,9.62,12,0.00,-325.00,598.00,8350,20241025,-31.14,2610,20240621,120.31,5930,-3.04,20250326,3600,59.72,20250218,8350,-31.14,20241025,2610,120.31,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
20250404,161001,57,100.00,KONEX,,,N,N,N,N, ,N,5020,535,2,11.93,10170,2,2.17,5150,5150,5020,5150,3815,4485,5085.00,0.00,0,0,5811,5147,4486,3822,3161,4817,3492,18,665,500,2690,10,1,3576689,180,-15.45,8.39,12,0.00,-325.00,598.00,8350,20241025,-39.88,2610,20240621,92.34,5930,-15.35,20250326,3600,39.44,20250218,8350,-39.88,20241025,2610,92.34,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
20250404,151011,57,100.00,KONEX,,,N,N,N,N, ,N,5020,535,2,11.93,10170,2,2.17,5150,5150,5020,5150,3815,4485,5085.00,0.00,0,0,5811,5147,4486,3822,3161,4817,3492,18,665,500,2690,10,1,3576689,180,-15.45,8.39,12,0.00,-325.00,598.00,8350,20241025,-39.88,2610,20240621,92.34,5930,-15.35,20250326,3600,39.44,20250218,8350,-39.88,20241025,2610,92.34,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N
20250404,141014,57,100.00,KONEX,,,N,N,N,N, ,N,5020,535,2,11.93,10170,2,2.17,5150,5150,5020,5150,3815,4485,5085.00,0.00,0,0,5811,5147,4486,3822,3161,4817,3492,18,665,500,2690,10,1,3576689,180,-15.45,8.39,12,0.00,-325.00,598.00,8350,20241025,-39.88,2610,20240621,92.34,5930,-15.35,20250326,3600,39.44,20250218,8350,-39.88,20241025,2610,92.34,20240621,0.00,Y,289170,500,17 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 161002 57 100.00 KONEX N N N N N 4270 -750 4 -14.94 108230 25 1250.00 5750 5750 4270 5770 4270 5020 4329.20 0.00 0 0 5193 5106 5063 4976 4933 5085 4955 18 750 500 3010 5 1 3576689 153 -13.14 7.14 12 0.00 -325.00 598.00 8350 20241025 -48.86 2610 20240621 63.60 5930 -27.99 20250326 3600 18.61 20250218 8350 -48.86 20241025 2610 63.60 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N
3 20250407 151008 57 100.00 KONEX N N N N N 4270 -750 4 -14.94 108230 25 1250.00 5750 5750 4270 5770 4270 5020 4329.20 0.00 0 0 5193 5106 5063 4976 4933 5085 4955 18 750 500 3010 5 1 3576689 153 -13.14 7.14 12 0.00 -325.00 598.00 8350 20241025 -48.86 2610 20240621 63.60 5930 -27.99 20250326 3600 18.61 20250218 8350 -48.86 20241025 2610 63.60 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N
4 20250407 141006 57 100.00 KONEX N N N N N 4270 -750 4 -14.94 108230 25 1250.00 5750 5750 4270 5770 4270 5020 4329.20 0.00 0 0 5193 5106 5063 4976 4933 5085 4955 18 750 500 3010 5 1 3576689 153 -13.14 7.14 12 0.00 -325.00 598.00 8350 20241025 -48.86 2610 20240621 63.60 5930 -27.99 20250326 3600 18.61 20250218 8350 -48.86 20241025 2610 63.60 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N
5 20250407 131004 57 100.00 KONEX N N N N N 4270 -750 4 -14.94 108230 25 1250.00 5750 5750 4270 5770 4270 5020 4329.20 0.00 0 0 5193 5106 5063 4976 4933 5085 4955 18 750 500 3010 5 1 3576689 153 -13.14 7.14 12 0.00 -325.00 598.00 8350 20241025 -48.86 2610 20240621 63.60 5930 -27.99 20250326 3600 18.61 20250218 8350 -48.86 20241025 2610 63.60 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N
6 20250407 121003 57 100.00 KONEX N N N N N 5750 730 2 14.54 5750 1 50.00 5750 5750 5750 5770 4270 5020 5750.00 0.00 0 0 5193 5106 5063 4976 4933 5085 4955 18 750 500 3010 10 1 3576689 206 -17.69 9.62 12 0.00 -325.00 598.00 8350 20241025 -31.14 2610 20240621 120.31 5930 -3.04 20250326 3600 59.72 20250218 8350 -31.14 20241025 2610 120.31 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N
7 20250407 111004 57 100.00 KONEX N N N N N 5750 730 2 14.54 5750 1 50.00 5750 5750 5750 5770 4270 5020 5750.00 0.00 0 0 5193 5106 5063 4976 4933 5085 4955 18 750 500 3010 10 1 3576689 206 -17.69 9.62 12 0.00 -325.00 598.00 8350 20241025 -31.14 2610 20240621 120.31 5930 -3.04 20250326 3600 59.72 20250218 8350 -31.14 20241025 2610 120.31 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N
8 20250407 101004 57 100.00 KONEX N N N N N 5750 730 2 14.54 5750 1 50.00 5750 5750 5750 5770 4270 5020 5750.00 0.00 0 0 5193 5106 5063 4976 4933 5085 4955 18 750 500 3010 10 1 3576689 206 -17.69 9.62 12 0.00 -325.00 598.00 8350 20241025 -31.14 2610 20240621 120.31 5930 -3.04 20250326 3600 59.72 20250218 8350 -31.14 20241025 2610 120.31 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N
9 20250407 091006 57 100.00 KONEX N N N N N 5750 730 2 14.54 5750 1 50.00 5750 5750 5750 5770 4270 5020 5750.00 0.00 0 0 5193 5106 5063 4976 4933 5085 4955 18 750 500 3010 10 1 3576689 206 -17.69 9.62 12 0.00 -325.00 598.00 8350 20241025 -31.14 2610 20240621 120.31 5930 -3.04 20250326 3600 59.72 20250218 8350 -31.14 20241025 2610 120.31 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N
10 20250404 161001 57 100.00 KONEX N N N N N 5020 535 2 11.93 10170 2 2.17 5150 5150 5020 5150 3815 4485 5085.00 0.00 0 0 5811 5147 4486 3822 3161 4817 3492 18 665 500 2690 10 1 3576689 180 -15.45 8.39 12 0.00 -325.00 598.00 8350 20241025 -39.88 2610 20240621 92.34 5930 -15.35 20250326 3600 39.44 20250218 8350 -39.88 20241025 2610 92.34 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N
11 20250404 151011 57 100.00 KONEX N N N N N 5020 535 2 11.93 10170 2 2.17 5150 5150 5020 5150 3815 4485 5085.00 0.00 0 0 5811 5147 4486 3822 3161 4817 3492 18 665 500 2690 10 1 3576689 180 -15.45 8.39 12 0.00 -325.00 598.00 8350 20241025 -39.88 2610 20240621 92.34 5930 -15.35 20250326 3600 39.44 20250218 8350 -39.88 20241025 2610 92.34 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N
12 20250404 141014 57 100.00 KONEX N N N N N 5020 535 2 11.93 10170 2 2.17 5150 5150 5020 5150 3815 4485 5085.00 0.00 0 0 5811 5147 4486 3822 3161 4817 3492 18 665 500 2690 10 1 3576689 180 -15.45 8.39 12 0.00 -325.00 598.00 8350 20241025 -39.88 2610 20240621 92.34 5930 -15.35 20250326 3600 39.44 20250218 8350 -39.88 20241025 2610 92.34 20240621 0.00 Y 289170 500 17 억 0 N N 0 N 00 N