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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
299480/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
20250404,161013,57,100.00,KONEX,,,N,N,N,N, ,N,577,-101,4,-14.90,78890,116,5800.00,699,779,577,779,577,678,680.09,0.00,0,0,679,678,678,677,677,678,677,11,101,100,400,1,1,11100743,64,-18.61,1.41,12,0.00,-31.00,409.00,900,20240326,-35.89,210,20240703,174.76,897,-35.67,20250305,288,100.35,20250120,897,-35.67,20250305,210,174.76,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250404,151024,57,100.00,KONEX,,,N,N,N,N, ,N,577,-101,4,-14.90,78890,116,5800.00,699,779,577,779,577,678,680.09,0.00,0,0,679,678,678,677,677,678,677,11,101,100,400,1,1,11100743,64,-18.61,1.41,12,0.00,-31.00,409.00,900,20240326,-35.89,210,20240703,174.76,897,-35.67,20250305,288,100.35,20250120,897,-35.67,20250305,210,174.76,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250404,141026,57,100.00,KONEX,,,N,N,N,N, ,N,577,-101,4,-14.90,78890,116,5800.00,699,779,577,779,577,678,680.09,0.00,0,0,679,678,678,677,677,678,677,11,101,100,400,1,1,11100743,64,-18.61,1.41,12,0.00,-31.00,409.00,900,20240326,-35.89,210,20240703,174.76,897,-35.67,20250305,288,100.35,20250120,897,-35.67,20250305,210,174.76,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250404,131023,57,100.00,KONEX,,,N,N,N,N, ,N,577,-101,4,-14.90,78890,116,5800.00,699,779,577,779,577,678,680.09,0.00,0,0,679,678,678,677,677,678,677,11,101,100,400,1,1,11100743,64,-18.61,1.41,12,0.00,-31.00,409.00,900,20240326,-35.89,210,20240703,174.76,897,-35.67,20250305,288,100.35,20250120,897,-35.67,20250305,210,174.76,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250404,121017,57,100.00,KONEX,,,N,N,N,N, ,N,577,-101,4,-14.90,78890,116,5800.00,699,779,577,779,577,678,680.09,0.00,0,0,679,678,678,677,677,678,677,11,101,100,400,1,1,11100743,64,-18.61,1.41,12,0.00,-31.00,409.00,900,20240326,-35.89,210,20240703,174.76,897,-35.67,20250305,288,100.35,20250120,897,-35.67,20250305,210,174.76,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250404,111022,57,100.00,KONEX,,,N,N,N,N, ,N,629,-49,5,-7.23,78313,115,5750.00,699,779,577,779,577,678,680.98,0.00,0,0,679,678,678,677,677,678,677,11,101,100,400,1,1,11100743,70,-20.29,1.54,12,0.00,-31.00,409.00,900,20240326,-30.11,210,20240703,199.52,897,-29.88,20250305,288,118.40,20250120,897,-29.88,20250305,210,199.52,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250404,101021,57,100.00,KONEX,,,N,N,N,N, ,N,667,-11,5,-1.62,77684,114,5700.00,699,779,577,779,577,678,681.44,0.00,0,0,679,678,678,677,677,678,677,11,101,100,400,1,1,11100743,74,-21.52,1.63,12,0.00,-31.00,409.00,900,20240326,-25.89,210,20240703,217.62,897,-25.64,20250305,288,131.60,20250120,897,-25.64,20250305,210,217.62,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250404,091026,57,100.00,KONEX,,,N,N,N,N, ,N,779,101,1,14.90,64469,92,4600.00,699,779,699,779,577,678,700.75,0.00,0,0,679,678,678,677,677,678,677,11,101,100,400,1,1,11100743,86,-25.13,1.90,12,0.00,-31.00,409.00,900,20240326,-13.44,210,20240703,270.95,897,-13.15,20250305,288,170.49,20250120,897,-13.15,20250305,210,270.95,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250403,161004,57,100.00,KONEX,,,N,N,N,N, ,N,678,-21,5,-3.00,1357,2,15.38,679,679,678,803,595,699,678.50,0.00,0,0,819,758,719,658,619,739,639,11,104,100,410,1,1,11100743,75,-21.87,1.66,12,0.00,-31.00,409.00,900,20240326,-24.67,210,20240703,222.86,897,-24.41,20250305,288,135.42,20250120,897,-24.41,20250305,210,222.86,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250403,151013,57,100.00,KONEX,,,N,N,N,N, ,N,678,-21,5,-3.00,1357,2,15.38,679,679,678,803,595,699,678.50,0.00,0,0,819,758,719,658,619,739,639,11,104,100,410,1,1,11100743,75,-21.87,1.66,12,0.00,-31.00,409.00,900,20240326,-24.67,210,20240703,222.86,897,-24.41,20250305,288,135.42,20250120,897,-24.41,20250305,210,222.86,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250403,141011,57,100.00,KONEX,,,N,N,N,N, ,N,678,-21,5,-3.00,1357,2,15.38,679,679,678,803,595,699,678.50,0.00,0,0,819,758,719,658,619,739,639,11,104,100,410,1,1,11100743,75,-21.87,1.66,12,0.00,-31.00,409.00,900,20240326,-24.67,210,20240703,222.86,897,-24.41,20250305,288,135.42,20250120,897,-24.41,20250305,210,222.86,20240703,0.00,Y,299480,100,11 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 20250404 161013 57 100.00 KONEX N N N N N 577 -101 4 -14.90 78890 116 5800.00 699 779 577 779 577 678 680.09 0.00 0 0 679 678 678 677 677 678 677 11 101 100 400 1 1 11100743 64 -18.61 1.41 12 0.00 -31.00 409.00 900 20240326 -35.89 210 20240703 174.76 897 -35.67 20250305 288 100.35 20250120 897 -35.67 20250305 210 174.76 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
3 20250404 151024 57 100.00 KONEX N N N N N 577 -101 4 -14.90 78890 116 5800.00 699 779 577 779 577 678 680.09 0.00 0 0 679 678 678 677 677 678 677 11 101 100 400 1 1 11100743 64 -18.61 1.41 12 0.00 -31.00 409.00 900 20240326 -35.89 210 20240703 174.76 897 -35.67 20250305 288 100.35 20250120 897 -35.67 20250305 210 174.76 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
4 20250404 141026 57 100.00 KONEX N N N N N 577 -101 4 -14.90 78890 116 5800.00 699 779 577 779 577 678 680.09 0.00 0 0 679 678 678 677 677 678 677 11 101 100 400 1 1 11100743 64 -18.61 1.41 12 0.00 -31.00 409.00 900 20240326 -35.89 210 20240703 174.76 897 -35.67 20250305 288 100.35 20250120 897 -35.67 20250305 210 174.76 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
5 20250404 131023 57 100.00 KONEX N N N N N 577 -101 4 -14.90 78890 116 5800.00 699 779 577 779 577 678 680.09 0.00 0 0 679 678 678 677 677 678 677 11 101 100 400 1 1 11100743 64 -18.61 1.41 12 0.00 -31.00 409.00 900 20240326 -35.89 210 20240703 174.76 897 -35.67 20250305 288 100.35 20250120 897 -35.67 20250305 210 174.76 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
6 20250404 121017 57 100.00 KONEX N N N N N 577 -101 4 -14.90 78890 116 5800.00 699 779 577 779 577 678 680.09 0.00 0 0 679 678 678 677 677 678 677 11 101 100 400 1 1 11100743 64 -18.61 1.41 12 0.00 -31.00 409.00 900 20240326 -35.89 210 20240703 174.76 897 -35.67 20250305 288 100.35 20250120 897 -35.67 20250305 210 174.76 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
7 20250404 111022 57 100.00 KONEX N N N N N 629 -49 5 -7.23 78313 115 5750.00 699 779 577 779 577 678 680.98 0.00 0 0 679 678 678 677 677 678 677 11 101 100 400 1 1 11100743 70 -20.29 1.54 12 0.00 -31.00 409.00 900 20240326 -30.11 210 20240703 199.52 897 -29.88 20250305 288 118.40 20250120 897 -29.88 20250305 210 199.52 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
8 20250404 101021 57 100.00 KONEX N N N N N 667 -11 5 -1.62 77684 114 5700.00 699 779 577 779 577 678 681.44 0.00 0 0 679 678 678 677 677 678 677 11 101 100 400 1 1 11100743 74 -21.52 1.63 12 0.00 -31.00 409.00 900 20240326 -25.89 210 20240703 217.62 897 -25.64 20250305 288 131.60 20250120 897 -25.64 20250305 210 217.62 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
9 20250404 091026 57 100.00 KONEX N N N N N 779 101 1 14.90 64469 92 4600.00 699 779 699 779 577 678 700.75 0.00 0 0 679 678 678 677 677 678 677 11 101 100 400 1 1 11100743 86 -25.13 1.90 12 0.00 -31.00 409.00 900 20240326 -13.44 210 20240703 270.95 897 -13.15 20250305 288 170.49 20250120 897 -13.15 20250305 210 270.95 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
10 20250403 161004 57 100.00 KONEX N N N N N 678 -21 5 -3.00 1357 2 15.38 679 679 678 803 595 699 678.50 0.00 0 0 819 758 719 658 619 739 639 11 104 100 410 1 1 11100743 75 -21.87 1.66 12 0.00 -31.00 409.00 900 20240326 -24.67 210 20240703 222.86 897 -24.41 20250305 288 135.42 20250120 897 -24.41 20250305 210 222.86 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
11 20250403 151013 57 100.00 KONEX N N N N N 678 -21 5 -3.00 1357 2 15.38 679 679 678 803 595 699 678.50 0.00 0 0 819 758 719 658 619 739 639 11 104 100 410 1 1 11100743 75 -21.87 1.66 12 0.00 -31.00 409.00 900 20240326 -24.67 210 20240703 222.86 897 -24.41 20250305 288 135.42 20250120 897 -24.41 20250305 210 222.86 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
12 20250403 141011 57 100.00 KONEX N N N N N 678 -21 5 -3.00 1357 2 15.38 679 679 678 803 595 699 678.50 0.00 0 0 819 758 719 658 619 739 639 11 104 100 410 1 1 11100743 75 -21.87 1.66 12 0.00 -31.00 409.00 900 20240326 -24.67 210 20240703 222.86 897 -24.41 20250305 288 135.42 20250120 897 -24.41 20250305 210 222.86 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N