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
258050/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
20250407,160936,53,100.00,KONEX,,,N,N,N,N, ,N,309,-14,5,-4.33,251241,906,186.04,323,336,275,371,275,323,277.31,0.00,0,0,359,340,311,292,263,326,278,10,48,100,190,1,1,9994242,31,-6.31,8.35,12,0.01,-49.00,37.00,770,20240514,-59.87,151,20250321,104.64,400,-22.75,20250102,151,104.64,20250321,770,-59.87,20240514,151,104.64,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250407,150943,53,100.00,KONEX,,,N,N,N,N, ,N,276,-47,5,-14.55,247559,893,183.37,323,336,275,371,275,323,277.22,0.00,0,0,359,340,311,292,263,326,278,10,48,100,190,1,1,9994242,28,-5.63,7.46,12,0.01,-49.00,37.00,770,20240514,-64.16,151,20250321,82.78,400,-31.00,20250102,151,82.78,20250321,770,-64.16,20240514,151,82.78,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250407,140941,53,100.00,KONEX,,,N,N,N,N, ,N,276,-47,5,-14.55,219917,793,162.83,323,336,275,371,275,323,277.32,0.00,0,0,359,340,311,292,263,326,278,10,48,100,190,1,1,9994242,28,-5.63,7.46,12,0.01,-49.00,37.00,770,20240514,-64.16,151,20250321,82.78,400,-31.00,20250102,151,82.78,20250321,770,-64.16,20240514,151,82.78,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250407,130939,53,100.00,KONEX,,,N,N,N,N, ,N,320,-3,5,-0.93,219641,792,162.63,323,336,275,371,275,323,277.32,0.00,0,0,359,340,311,292,263,326,278,10,48,100,190,1,1,9994242,32,-6.53,8.65,12,0.01,-49.00,37.00,770,20240514,-58.44,151,20250321,111.92,400,-20.00,20250102,151,111.92,20250321,770,-58.44,20240514,151,111.92,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250407,120938,53,100.00,KONEX,,,N,N,N,N, ,N,320,-3,5,-0.93,219641,792,162.63,323,336,275,371,275,323,277.32,0.00,0,0,359,340,311,292,263,326,278,10,48,100,190,1,1,9994242,32,-6.53,8.65,12,0.01,-49.00,37.00,770,20240514,-58.44,151,20250321,111.92,400,-20.00,20250102,151,111.92,20250321,770,-58.44,20240514,151,111.92,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250407,110939,53,100.00,KONEX,,,N,N,N,N, ,N,275,-48,4,-14.86,78641,282,57.91,323,336,275,371,275,323,278.87,0.00,0,0,359,340,311,292,263,326,278,10,48,100,190,1,1,9994242,27,-5.61,7.43,12,0.00,-49.00,37.00,770,20240514,-64.29,151,20250321,82.12,400,-31.25,20250102,151,82.12,20250321,770,-64.29,20240514,151,82.12,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250407,100939,53,100.00,KONEX,,,N,N,N,N, ,N,323,0,3,0.00,6716,21,4.31,323,336,276,371,275,323,319.81,0.00,0,0,359,340,311,292,263,326,278,10,48,100,190,1,1,9994242,32,-6.59,8.73,12,0.00,-49.00,37.00,770,20240514,-58.05,151,20250321,113.91,400,-19.25,20250102,151,113.91,20250321,770,-58.05,20240514,151,113.91,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250407,090941,53,100.00,KONEX,,,N,N,N,N, ,N,336,13,2,4.02,659,2,0.41,323,336,323,371,275,323,329.50,0.00,0,0,359,340,311,292,263,326,278,10,48,100,190,1,1,9994242,34,-6.86,9.08,12,0.00,-49.00,37.00,770,20240514,-56.36,151,20250321,122.52,400,-16.00,20250102,151,122.52,20250321,770,-56.36,20240514,151,122.52,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250404,160936,53,100.00,KONEX,,,N,N,N,N, ,N,323,-8,5,-2.42,149414,487,11.08,330,330,282,380,282,331,306.80,0.00,0,0,365,348,316,299,267,332,283,10,49,100,190,1,1,9994242,32,-6.59,8.73,12,0.00,-49.00,37.00,770,20240514,-58.05,151,20250321,113.91,400,-19.25,20250102,151,113.91,20250321,770,-58.05,20240514,151,113.91,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250404,150945,53,100.00,KONEX,,,N,N,N,N, ,N,323,-8,5,-2.42,148768,485,11.03,330,330,282,380,282,331,306.74,0.00,0,0,365,348,316,299,267,332,283,10,49,100,190,1,1,9994242,32,-6.59,8.73,12,0.00,-49.00,37.00,770,20240514,-58.05,151,20250321,113.91,400,-19.25,20250102,151,113.91,20250321,770,-58.05,20240514,151,113.91,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N
20250404,140948,53,100.00,KONEX,,,N,N,N,N, ,N,283,-48,5,-14.50,148122,483,10.98,330,330,282,380,282,331,306.67,0.00,0,0,365,348,316,299,267,332,283,10,49,100,190,1,1,9994242,28,-5.78,7.65,12,0.00,-49.00,37.00,770,20240514,-63.25,151,20250321,87.42,400,-29.25,20250102,151,87.42,20250321,770,-63.25,20240514,151,87.42,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,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 160936 53 100.00 KONEX N N N N N 309 -14 5 -4.33 251241 906 186.04 323 336 275 371 275 323 277.31 0.00 0 0 359 340 311 292 263 326 278 10 48 100 190 1 1 9994242 31 -6.31 8.35 12 0.01 -49.00 37.00 770 20240514 -59.87 151 20250321 104.64 400 -22.75 20250102 151 104.64 20250321 770 -59.87 20240514 151 104.64 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
3 20250407 150943 53 100.00 KONEX N N N N N 276 -47 5 -14.55 247559 893 183.37 323 336 275 371 275 323 277.22 0.00 0 0 359 340 311 292 263 326 278 10 48 100 190 1 1 9994242 28 -5.63 7.46 12 0.01 -49.00 37.00 770 20240514 -64.16 151 20250321 82.78 400 -31.00 20250102 151 82.78 20250321 770 -64.16 20240514 151 82.78 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
4 20250407 140941 53 100.00 KONEX N N N N N 276 -47 5 -14.55 219917 793 162.83 323 336 275 371 275 323 277.32 0.00 0 0 359 340 311 292 263 326 278 10 48 100 190 1 1 9994242 28 -5.63 7.46 12 0.01 -49.00 37.00 770 20240514 -64.16 151 20250321 82.78 400 -31.00 20250102 151 82.78 20250321 770 -64.16 20240514 151 82.78 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
5 20250407 130939 53 100.00 KONEX N N N N N 320 -3 5 -0.93 219641 792 162.63 323 336 275 371 275 323 277.32 0.00 0 0 359 340 311 292 263 326 278 10 48 100 190 1 1 9994242 32 -6.53 8.65 12 0.01 -49.00 37.00 770 20240514 -58.44 151 20250321 111.92 400 -20.00 20250102 151 111.92 20250321 770 -58.44 20240514 151 111.92 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
6 20250407 120938 53 100.00 KONEX N N N N N 320 -3 5 -0.93 219641 792 162.63 323 336 275 371 275 323 277.32 0.00 0 0 359 340 311 292 263 326 278 10 48 100 190 1 1 9994242 32 -6.53 8.65 12 0.01 -49.00 37.00 770 20240514 -58.44 151 20250321 111.92 400 -20.00 20250102 151 111.92 20250321 770 -58.44 20240514 151 111.92 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
7 20250407 110939 53 100.00 KONEX N N N N N 275 -48 4 -14.86 78641 282 57.91 323 336 275 371 275 323 278.87 0.00 0 0 359 340 311 292 263 326 278 10 48 100 190 1 1 9994242 27 -5.61 7.43 12 0.00 -49.00 37.00 770 20240514 -64.29 151 20250321 82.12 400 -31.25 20250102 151 82.12 20250321 770 -64.29 20240514 151 82.12 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
8 20250407 100939 53 100.00 KONEX N N N N N 323 0 3 0.00 6716 21 4.31 323 336 276 371 275 323 319.81 0.00 0 0 359 340 311 292 263 326 278 10 48 100 190 1 1 9994242 32 -6.59 8.73 12 0.00 -49.00 37.00 770 20240514 -58.05 151 20250321 113.91 400 -19.25 20250102 151 113.91 20250321 770 -58.05 20240514 151 113.91 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
9 20250407 090941 53 100.00 KONEX N N N N N 336 13 2 4.02 659 2 0.41 323 336 323 371 275 323 329.50 0.00 0 0 359 340 311 292 263 326 278 10 48 100 190 1 1 9994242 34 -6.86 9.08 12 0.00 -49.00 37.00 770 20240514 -56.36 151 20250321 122.52 400 -16.00 20250102 151 122.52 20250321 770 -56.36 20240514 151 122.52 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
10 20250404 160936 53 100.00 KONEX N N N N N 323 -8 5 -2.42 149414 487 11.08 330 330 282 380 282 331 306.80 0.00 0 0 365 348 316 299 267 332 283 10 49 100 190 1 1 9994242 32 -6.59 8.73 12 0.00 -49.00 37.00 770 20240514 -58.05 151 20250321 113.91 400 -19.25 20250102 151 113.91 20250321 770 -58.05 20240514 151 113.91 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
11 20250404 150945 53 100.00 KONEX N N N N N 323 -8 5 -2.42 148768 485 11.03 330 330 282 380 282 331 306.74 0.00 0 0 365 348 316 299 267 332 283 10 49 100 190 1 1 9994242 32 -6.59 8.73 12 0.00 -49.00 37.00 770 20240514 -58.05 151 20250321 113.91 400 -19.25 20250102 151 113.91 20250321 770 -58.05 20240514 151 113.91 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N
12 20250404 140948 53 100.00 KONEX N N N N N 283 -48 5 -14.50 148122 483 10.98 330 330 282 380 282 331 306.67 0.00 0 0 365 348 316 299 267 332 283 10 49 100 190 1 1 9994242 28 -5.78 7.65 12 0.00 -49.00 37.00 770 20240514 -63.25 151 20250321 87.42 400 -29.25 20250102 151 87.42 20250321 770 -63.25 20240514 151 87.42 20250321 0.00 Y 258050 100 9 억 0 N N 0 N 02 N