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
140660/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
20250407,160755,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,12,119,500,470,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250407,150801,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,12,119,500,470,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250407,140758,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,12,119,500,470,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250407,130757,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,12,119,500,470,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250407,120756,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,12,119,500,470,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250407,110758,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,12,119,500,470,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250407,100757,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,12,119,500,470,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250407,090759,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,12,119,500,470,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250404,160755,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,12,119,500,470,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250404,150802,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,12,119,500,470,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250404,140805,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,12,119,500,470,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 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 160755 57 100.00 KONEX N N N N N 799 0 3 0.00 0 0 0.00 0 0 0 918 680 799 0.00 0.00 0 0 799 799 799 799 799 799 799 12 119 500 470 1 1 2487252 20 4.96 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.26 578 20250320 38.24 999 -20.02 20250107 578 38.24 20250320 2175 -63.26 20240514 578 38.24 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
3 20250407 150801 57 100.00 KONEX N N N N N 799 0 3 0.00 0 0 0.00 0 0 0 918 680 799 0.00 0.00 0 0 799 799 799 799 799 799 799 12 119 500 470 1 1 2487252 20 4.96 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.26 578 20250320 38.24 999 -20.02 20250107 578 38.24 20250320 2175 -63.26 20240514 578 38.24 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
4 20250407 140758 57 100.00 KONEX N N N N N 799 0 3 0.00 0 0 0.00 0 0 0 918 680 799 0.00 0.00 0 0 799 799 799 799 799 799 799 12 119 500 470 1 1 2487252 20 4.96 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.26 578 20250320 38.24 999 -20.02 20250107 578 38.24 20250320 2175 -63.26 20240514 578 38.24 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
5 20250407 130757 57 100.00 KONEX N N N N N 799 0 3 0.00 0 0 0.00 0 0 0 918 680 799 0.00 0.00 0 0 799 799 799 799 799 799 799 12 119 500 470 1 1 2487252 20 4.96 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.26 578 20250320 38.24 999 -20.02 20250107 578 38.24 20250320 2175 -63.26 20240514 578 38.24 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
6 20250407 120756 57 100.00 KONEX N N N N N 799 0 3 0.00 0 0 0.00 0 0 0 918 680 799 0.00 0.00 0 0 799 799 799 799 799 799 799 12 119 500 470 1 1 2487252 20 4.96 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.26 578 20250320 38.24 999 -20.02 20250107 578 38.24 20250320 2175 -63.26 20240514 578 38.24 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
7 20250407 110758 57 100.00 KONEX N N N N N 799 0 3 0.00 0 0 0.00 0 0 0 918 680 799 0.00 0.00 0 0 799 799 799 799 799 799 799 12 119 500 470 1 1 2487252 20 4.96 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.26 578 20250320 38.24 999 -20.02 20250107 578 38.24 20250320 2175 -63.26 20240514 578 38.24 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
8 20250407 100757 57 100.00 KONEX N N N N N 799 0 3 0.00 0 0 0.00 0 0 0 918 680 799 0.00 0.00 0 0 799 799 799 799 799 799 799 12 119 500 470 1 1 2487252 20 4.96 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.26 578 20250320 38.24 999 -20.02 20250107 578 38.24 20250320 2175 -63.26 20240514 578 38.24 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
9 20250407 090759 57 100.00 KONEX N N N N N 799 0 3 0.00 0 0 0.00 0 0 0 918 680 799 0.00 0.00 0 0 799 799 799 799 799 799 799 12 119 500 470 1 1 2487252 20 4.96 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.26 578 20250320 38.24 999 -20.02 20250107 578 38.24 20250320 2175 -63.26 20240514 578 38.24 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
10 20250404 160755 57 100.00 KONEX N N N N N 799 0 3 0.00 0 0 0.00 0 0 0 918 680 799 0.00 0.00 0 0 799 799 799 799 799 799 799 12 119 500 470 1 1 2487252 20 4.96 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.26 578 20250320 38.24 999 -20.02 20250107 578 38.24 20250320 2175 -63.26 20240514 578 38.24 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
11 20250404 150802 57 100.00 KONEX N N N N N 799 0 3 0.00 0 0 0.00 0 0 0 918 680 799 0.00 0.00 0 0 799 799 799 799 799 799 799 12 119 500 470 1 1 2487252 20 4.96 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.26 578 20250320 38.24 999 -20.02 20250107 578 38.24 20250320 2175 -63.26 20240514 578 38.24 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
12 20250404 140805 57 100.00 KONEX N N N N N 799 0 3 0.00 0 0 0.00 0 0 0 918 680 799 0.00 0.00 0 0 799 799 799 799 799 799 799 12 119 500 470 1 1 2487252 20 4.96 0.23 12 0.00 161.00 3504.00 2175 20240514 -63.26 578 20250320 38.24 999 -20.02 20250107 578 38.24 20250320 2175 -63.26 20240514 578 38.24 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N