ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160834,57,100.00,KONEX,,,N,N,N,N, ,N,10800,410,2,3.95,65797870,6120,928.68,10730,11340,10400,11940,8840,10390,10751.29,0.00,0,0,10923,10656,10433,10166,9943,10545,10055,18,1550,500,6230,10,1,2868401,310,60.00,2.12,12,0.21,180.00,5103.00,16000,20240408,-32.50,4700,20241114,129.79,13000,-16.92,20250224,8210,31.55,20250102,16000,-32.50,20240723,4700,129.79,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250414,150841,57,100.00,KONEX,,,N,N,N,N, ,N,10810,420,2,4.04,64765820,6024,914.11,10730,11340,10400,11940,8840,10390,10751.30,0.00,0,0,10923,10656,10433,10166,9943,10545,10055,18,1550,500,6230,10,1,2868401,310,60.06,2.12,12,0.21,180.00,5103.00,16000,20240408,-32.44,4700,20241114,130.00,13000,-16.85,20250224,8210,31.67,20250102,16000,-32.44,20240723,4700,130.00,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250414,140840,57,100.00,KONEX,,,N,N,N,N, ,N,10830,440,2,4.23,56248270,5237,794.69,10730,11340,10400,11940,8840,10390,10740.55,0.00,0,0,10923,10656,10433,10166,9943,10545,10055,18,1550,500,6230,10,1,2868401,311,60.17,2.12,12,0.18,180.00,5103.00,16000,20240408,-32.31,4700,20241114,130.43,13000,-16.69,20250224,8210,31.91,20250102,16000,-32.31,20240723,4700,130.43,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250414,130838,57,100.00,KONEX,,,N,N,N,N, ,N,10600,210,2,2.02,9803520,913,138.54,10730,11340,10400,11940,8840,10390,10737.70,0.00,0,0,10923,10656,10433,10166,9943,10545,10055,18,1550,500,6230,10,1,2868401,304,58.89,2.08,12,0.03,180.00,5103.00,16000,20240408,-33.75,4700,20241114,125.53,13000,-18.46,20250224,8210,29.11,20250102,16000,-33.75,20240723,4700,125.53,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250414,120840,57,100.00,KONEX,,,N,N,N,N, ,N,11130,740,2,7.12,5030940,463,70.26,10730,11340,10400,11940,8840,10390,10865.96,0.00,0,0,10923,10656,10433,10166,9943,10545,10055,18,1550,500,6230,10,1,2868401,319,61.83,2.18,12,0.02,180.00,5103.00,16000,20240408,-30.44,4700,20241114,136.81,13000,-14.38,20250224,8210,35.57,20250102,16000,-30.44,20240723,4700,136.81,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250414,110836,57,100.00,KONEX,,,N,N,N,N, ,N,11130,740,2,7.12,5030940,463,70.26,10730,11340,10400,11940,8840,10390,10865.96,0.00,0,0,10923,10656,10433,10166,9943,10545,10055,18,1550,500,6230,10,1,2868401,319,61.83,2.18,12,0.02,180.00,5103.00,16000,20240408,-30.44,4700,20241114,136.81,13000,-14.38,20250224,8210,35.57,20250102,16000,-30.44,20240723,4700,136.81,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250414,100838,57,100.00,KONEX,,,N,N,N,N, ,N,11130,740,2,7.12,5030940,463,70.26,10730,11340,10400,11940,8840,10390,10865.96,0.00,0,0,10923,10656,10433,10166,9943,10545,10055,18,1550,500,6230,10,1,2868401,319,61.83,2.18,12,0.02,180.00,5103.00,16000,20240408,-30.44,4700,20241114,136.81,13000,-14.38,20250224,8210,35.57,20250102,16000,-30.44,20240723,4700,136.81,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250414,090839,57,100.00,KONEX,,,N,N,N,N, ,N,10400,10,2,0.10,602000,55,8.35,10730,11340,10400,11940,8840,10390,10945.45,0.00,0,0,10923,10656,10433,10166,9943,10545,10055,18,1550,500,6230,10,1,2868401,298,57.78,2.04,12,0.00,180.00,5103.00,16000,20240408,-35.00,4700,20241114,121.28,13000,-20.00,20250224,8210,26.67,20250102,16000,-35.00,20240723,4700,121.28,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250411,160830,57,100.00,KONEX,,,N,N,N,N, ,N,10390,-100,5,-0.95,6800190,659,48.78,10700,10700,10210,12060,8920,10490,10318.95,0.00,0,0,11170,10830,10660,10320,10150,10745,10235,18,1570,500,6290,10,1,2868401,298,57.72,2.04,12,0.02,180.00,5103.00,16000,20240408,-35.06,4700,20241114,121.06,13000,-20.08,20250224,8210,26.55,20250102,16000,-35.06,20240723,4700,121.06,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250411,150837,57,100.00,KONEX,,,N,N,N,N, ,N,10300,-190,5,-1.81,6665100,646,47.82,10700,10700,10210,12060,8920,10490,10317.49,0.00,0,0,11170,10830,10660,10320,10150,10745,10235,18,1570,500,6290,10,1,2868401,295,57.22,2.02,12,0.02,180.00,5103.00,16000,20240408,-35.62,4700,20241114,119.15,13000,-20.77,20250224,8210,25.46,20250102,16000,-35.62,20240723,4700,119.15,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N
20250411,140836,57,100.00,KONEX,,,N,N,N,N, ,N,10500,10,2,0.10,4605100,446,33.01,10700,10700,10210,12060,8920,10490,10325.34,0.00,0,0,11170,10830,10660,10320,10150,10745,10235,18,1570,500,6290,10,1,2868401,301,58.33,2.06,12,0.02,180.00,5103.00,16000,20240408,-34.38,4700,20241114,123.40,13000,-19.23,20250224,8210,27.89,20250102,16000,-34.38,20240723,4700,123.40,20241114,0.00,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 20250414 160834 57 100.00 KONEX N N N N N 10800 410 2 3.95 65797870 6120 928.68 10730 11340 10400 11940 8840 10390 10751.29 0.00 0 0 10923 10656 10433 10166 9943 10545 10055 18 1550 500 6230 10 1 2868401 310 60.00 2.12 12 0.21 180.00 5103.00 16000 20240408 -32.50 4700 20241114 129.79 13000 -16.92 20250224 8210 31.55 20250102 16000 -32.50 20240723 4700 129.79 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
3 20250414 150841 57 100.00 KONEX N N N N N 10810 420 2 4.04 64765820 6024 914.11 10730 11340 10400 11940 8840 10390 10751.30 0.00 0 0 10923 10656 10433 10166 9943 10545 10055 18 1550 500 6230 10 1 2868401 310 60.06 2.12 12 0.21 180.00 5103.00 16000 20240408 -32.44 4700 20241114 130.00 13000 -16.85 20250224 8210 31.67 20250102 16000 -32.44 20240723 4700 130.00 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
4 20250414 140840 57 100.00 KONEX N N N N N 10830 440 2 4.23 56248270 5237 794.69 10730 11340 10400 11940 8840 10390 10740.55 0.00 0 0 10923 10656 10433 10166 9943 10545 10055 18 1550 500 6230 10 1 2868401 311 60.17 2.12 12 0.18 180.00 5103.00 16000 20240408 -32.31 4700 20241114 130.43 13000 -16.69 20250224 8210 31.91 20250102 16000 -32.31 20240723 4700 130.43 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
5 20250414 130838 57 100.00 KONEX N N N N N 10600 210 2 2.02 9803520 913 138.54 10730 11340 10400 11940 8840 10390 10737.70 0.00 0 0 10923 10656 10433 10166 9943 10545 10055 18 1550 500 6230 10 1 2868401 304 58.89 2.08 12 0.03 180.00 5103.00 16000 20240408 -33.75 4700 20241114 125.53 13000 -18.46 20250224 8210 29.11 20250102 16000 -33.75 20240723 4700 125.53 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
6 20250414 120840 57 100.00 KONEX N N N N N 11130 740 2 7.12 5030940 463 70.26 10730 11340 10400 11940 8840 10390 10865.96 0.00 0 0 10923 10656 10433 10166 9943 10545 10055 18 1550 500 6230 10 1 2868401 319 61.83 2.18 12 0.02 180.00 5103.00 16000 20240408 -30.44 4700 20241114 136.81 13000 -14.38 20250224 8210 35.57 20250102 16000 -30.44 20240723 4700 136.81 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
7 20250414 110836 57 100.00 KONEX N N N N N 11130 740 2 7.12 5030940 463 70.26 10730 11340 10400 11940 8840 10390 10865.96 0.00 0 0 10923 10656 10433 10166 9943 10545 10055 18 1550 500 6230 10 1 2868401 319 61.83 2.18 12 0.02 180.00 5103.00 16000 20240408 -30.44 4700 20241114 136.81 13000 -14.38 20250224 8210 35.57 20250102 16000 -30.44 20240723 4700 136.81 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
8 20250414 100838 57 100.00 KONEX N N N N N 11130 740 2 7.12 5030940 463 70.26 10730 11340 10400 11940 8840 10390 10865.96 0.00 0 0 10923 10656 10433 10166 9943 10545 10055 18 1550 500 6230 10 1 2868401 319 61.83 2.18 12 0.02 180.00 5103.00 16000 20240408 -30.44 4700 20241114 136.81 13000 -14.38 20250224 8210 35.57 20250102 16000 -30.44 20240723 4700 136.81 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
9 20250414 090839 57 100.00 KONEX N N N N N 10400 10 2 0.10 602000 55 8.35 10730 11340 10400 11940 8840 10390 10945.45 0.00 0 0 10923 10656 10433 10166 9943 10545 10055 18 1550 500 6230 10 1 2868401 298 57.78 2.04 12 0.00 180.00 5103.00 16000 20240408 -35.00 4700 20241114 121.28 13000 -20.00 20250224 8210 26.67 20250102 16000 -35.00 20240723 4700 121.28 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
10 20250411 160830 57 100.00 KONEX N N N N N 10390 -100 5 -0.95 6800190 659 48.78 10700 10700 10210 12060 8920 10490 10318.95 0.00 0 0 11170 10830 10660 10320 10150 10745 10235 18 1570 500 6290 10 1 2868401 298 57.72 2.04 12 0.02 180.00 5103.00 16000 20240408 -35.06 4700 20241114 121.06 13000 -20.08 20250224 8210 26.55 20250102 16000 -35.06 20240723 4700 121.06 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
11 20250411 150837 57 100.00 KONEX N N N N N 10300 -190 5 -1.81 6665100 646 47.82 10700 10700 10210 12060 8920 10490 10317.49 0.00 0 0 11170 10830 10660 10320 10150 10745 10235 18 1570 500 6290 10 1 2868401 295 57.22 2.02 12 0.02 180.00 5103.00 16000 20240408 -35.62 4700 20241114 119.15 13000 -20.77 20250224 8210 25.46 20250102 16000 -35.62 20240723 4700 119.15 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N
12 20250411 140836 57 100.00 KONEX N N N N N 10500 10 2 0.10 4605100 446 33.01 10700 10700 10210 12060 8920 10490 10325.34 0.00 0 0 11170 10830 10660 10320 10150 10745 10235 18 1570 500 6290 10 1 2868401 301 58.33 2.06 12 0.02 180.00 5103.00 16000 20240408 -34.38 4700 20241114 123.40 13000 -19.23 20250224 8210 27.89 20250102 16000 -34.38 20240723 4700 123.40 20241114 0.00 Y 169670 500 17 억 0 N N 0 N 00 N