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
266170/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
20250407,160945,57,100.00,KONEX,,,N,N,N,N, ,N,670,70,2,11.67,24020,44,200.00,600,690,510,690,510,600,545.91,5.26,0,0,777,688,599,510,421,689,511,37,90,500,360,1,1,7338267,49,-0.92,1.64,12,0.00,-728.00,408.00,908,20240507,-26.21,357,20240604,87.68,700,-4.29,20250109,440,52.27,20250122,908,-26.21,20240507,357,87.68,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250407,150952,57,100.00,KONEX,,,N,N,N,N, ,N,670,70,2,11.67,24020,44,200.00,600,690,510,690,510,600,545.91,5.26,0,0,777,688,599,510,421,689,511,37,90,500,360,1,1,7338267,49,-0.92,1.64,12,0.00,-728.00,408.00,908,20240507,-26.21,357,20240604,87.68,700,-4.29,20250109,440,52.27,20250122,908,-26.21,20240507,357,87.68,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250407,140949,57,100.00,KONEX,,,N,N,N,N, ,N,670,70,2,11.67,24020,44,200.00,600,690,510,690,510,600,545.91,5.26,0,0,777,688,599,510,421,689,511,37,90,500,360,1,1,7338267,49,-0.92,1.64,12,0.00,-728.00,408.00,908,20240507,-26.21,357,20240604,87.68,700,-4.29,20250109,440,52.27,20250122,908,-26.21,20240507,357,87.68,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250407,130948,57,100.00,KONEX,,,N,N,N,N, ,N,670,70,2,11.67,24020,44,200.00,600,690,510,690,510,600,545.91,5.26,0,0,777,688,599,510,421,689,511,37,90,500,360,1,1,7338267,49,-0.92,1.64,12,0.00,-728.00,408.00,908,20240507,-26.21,357,20240604,87.68,700,-4.29,20250109,440,52.27,20250122,908,-26.21,20240507,357,87.68,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250407,120946,57,100.00,KONEX,,,N,N,N,N, ,N,670,70,2,11.67,24020,44,200.00,600,690,510,690,510,600,545.91,5.26,0,0,777,688,599,510,421,689,511,37,90,500,360,1,1,7338267,49,-0.92,1.64,12,0.00,-728.00,408.00,908,20240507,-26.21,357,20240604,87.68,700,-4.29,20250109,440,52.27,20250122,908,-26.21,20240507,357,87.68,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250407,110947,57,100.00,KONEX,,,N,N,N,N, ,N,680,80,2,13.33,8560,14,63.64,600,690,510,690,510,600,611.43,5.26,0,0,777,688,599,510,421,689,511,37,90,500,360,1,1,7338267,50,-0.93,1.67,12,0.00,-728.00,408.00,908,20240507,-25.11,357,20240604,90.48,700,-2.86,20250109,440,54.55,20250122,908,-25.11,20240507,357,90.48,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250407,100948,57,100.00,KONEX,,,N,N,N,N, ,N,690,90,1,15.00,6690,11,50.00,600,690,600,690,510,600,608.18,5.26,0,0,777,688,599,510,421,689,511,37,90,500,360,1,1,7338267,51,-0.95,1.69,12,0.00,-728.00,408.00,908,20240507,-24.01,357,20240604,93.28,700,-1.43,20250109,440,56.82,20250122,908,-24.01,20240507,357,93.28,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250407,090949,57,100.00,KONEX,,,N,N,N,N, ,N,690,90,1,15.00,6690,11,50.00,600,690,600,690,510,600,608.18,5.26,0,0,777,688,599,510,421,689,511,37,90,500,360,1,1,7338267,51,-0.95,1.69,12,0.00,-728.00,408.00,908,20240507,-24.01,357,20240604,93.28,700,-1.43,20250109,440,56.82,20250122,908,-24.01,20240507,357,93.28,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250404,160944,57,100.00,KONEX,,,N,N,N,N, ,N,600,1,2,0.17,12388,22,15.38,600,688,510,688,510,599,563.09,5.26,0,0,777,688,599,510,421,643,465,37,89,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250404,150954,57,100.00,KONEX,,,N,N,N,N, ,N,600,1,2,0.17,12388,22,15.38,600,688,510,688,510,599,563.09,5.26,0,0,777,688,599,510,421,643,465,37,89,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250404,140957,57,100.00,KONEX,,,N,N,N,N, ,N,600,1,2,0.17,12388,22,15.38,600,688,510,688,510,599,563.09,5.26,0,0,777,688,599,510,421,643,465,37,89,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,Y,266170,500,36 억,,386293,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 160945 57 100.00 KONEX N N N N N 670 70 2 11.67 24020 44 200.00 600 690 510 690 510 600 545.91 5.26 0 0 777 688 599 510 421 689 511 37 90 500 360 1 1 7338267 49 -0.92 1.64 12 0.00 -728.00 408.00 908 20240507 -26.21 357 20240604 87.68 700 -4.29 20250109 440 52.27 20250122 908 -26.21 20240507 357 87.68 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
3 20250407 150952 57 100.00 KONEX N N N N N 670 70 2 11.67 24020 44 200.00 600 690 510 690 510 600 545.91 5.26 0 0 777 688 599 510 421 689 511 37 90 500 360 1 1 7338267 49 -0.92 1.64 12 0.00 -728.00 408.00 908 20240507 -26.21 357 20240604 87.68 700 -4.29 20250109 440 52.27 20250122 908 -26.21 20240507 357 87.68 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
4 20250407 140949 57 100.00 KONEX N N N N N 670 70 2 11.67 24020 44 200.00 600 690 510 690 510 600 545.91 5.26 0 0 777 688 599 510 421 689 511 37 90 500 360 1 1 7338267 49 -0.92 1.64 12 0.00 -728.00 408.00 908 20240507 -26.21 357 20240604 87.68 700 -4.29 20250109 440 52.27 20250122 908 -26.21 20240507 357 87.68 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
5 20250407 130948 57 100.00 KONEX N N N N N 670 70 2 11.67 24020 44 200.00 600 690 510 690 510 600 545.91 5.26 0 0 777 688 599 510 421 689 511 37 90 500 360 1 1 7338267 49 -0.92 1.64 12 0.00 -728.00 408.00 908 20240507 -26.21 357 20240604 87.68 700 -4.29 20250109 440 52.27 20250122 908 -26.21 20240507 357 87.68 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
6 20250407 120946 57 100.00 KONEX N N N N N 670 70 2 11.67 24020 44 200.00 600 690 510 690 510 600 545.91 5.26 0 0 777 688 599 510 421 689 511 37 90 500 360 1 1 7338267 49 -0.92 1.64 12 0.00 -728.00 408.00 908 20240507 -26.21 357 20240604 87.68 700 -4.29 20250109 440 52.27 20250122 908 -26.21 20240507 357 87.68 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
7 20250407 110947 57 100.00 KONEX N N N N N 680 80 2 13.33 8560 14 63.64 600 690 510 690 510 600 611.43 5.26 0 0 777 688 599 510 421 689 511 37 90 500 360 1 1 7338267 50 -0.93 1.67 12 0.00 -728.00 408.00 908 20240507 -25.11 357 20240604 90.48 700 -2.86 20250109 440 54.55 20250122 908 -25.11 20240507 357 90.48 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
8 20250407 100948 57 100.00 KONEX N N N N N 690 90 1 15.00 6690 11 50.00 600 690 600 690 510 600 608.18 5.26 0 0 777 688 599 510 421 689 511 37 90 500 360 1 1 7338267 51 -0.95 1.69 12 0.00 -728.00 408.00 908 20240507 -24.01 357 20240604 93.28 700 -1.43 20250109 440 56.82 20250122 908 -24.01 20240507 357 93.28 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
9 20250407 090949 57 100.00 KONEX N N N N N 690 90 1 15.00 6690 11 50.00 600 690 600 690 510 600 608.18 5.26 0 0 777 688 599 510 421 689 511 37 90 500 360 1 1 7338267 51 -0.95 1.69 12 0.00 -728.00 408.00 908 20240507 -24.01 357 20240604 93.28 700 -1.43 20250109 440 56.82 20250122 908 -24.01 20240507 357 93.28 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
10 20250404 160944 57 100.00 KONEX N N N N N 600 1 2 0.17 12388 22 15.38 600 688 510 688 510 599 563.09 5.26 0 0 777 688 599 510 421 643 465 37 89 500 350 1 1 7338267 44 -0.82 1.47 12 0.00 -728.00 408.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
11 20250404 150954 57 100.00 KONEX N N N N N 600 1 2 0.17 12388 22 15.38 600 688 510 688 510 599 563.09 5.26 0 0 777 688 599 510 421 643 465 37 89 500 350 1 1 7338267 44 -0.82 1.47 12 0.00 -728.00 408.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
12 20250404 140957 57 100.00 KONEX N N N N N 600 1 2 0.17 12388 22 15.38 600 688 510 688 510 599 563.09 5.26 0 0 777 688 599 510 421 643 465 37 89 500 350 1 1 7338267 44 -0.82 1.47 12 0.00 -728.00 408.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N