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
266350/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
20250407,160945,58,100.00,KONEX,,,N,N,N,N, ,N,398,49,2,14.04,30848,103,8.57,349,401,297,401,297,349,299.50,0.00,0,0,376,362,335,321,294,369,328,60,52,500,200,1,1,11932011,47,9.95,24.88,12,0.00,40.00,16.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
20250407,150952,57,100.00,KONEX,,,N,N,N,N, ,N,398,49,2,14.04,30848,103,8.57,349,401,297,401,297,349,299.50,0.00,0,0,376,362,335,321,294,369,328,60,52,500,200,1,1,11932011,47,9.95,24.88,12,0.00,40.00,16.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
20250407,140949,57,100.00,KONEX,,,N,N,N,N, ,N,398,49,2,14.04,30848,103,8.57,349,401,297,401,297,349,299.50,0.00,0,0,376,362,335,321,294,369,328,60,52,500,200,1,1,11932011,47,9.95,24.88,12,0.00,40.00,16.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
20250407,130948,57,100.00,KONEX,,,N,N,N,N, ,N,297,-52,4,-14.90,20649,69,5.74,349,401,297,401,297,349,299.26,0.00,0,0,376,362,335,321,294,369,328,60,52,500,200,1,1,11932011,35,7.42,18.56,12,0.00,40.00,16.00,2700,20240628,-89.00,205,20250204,44.88,573,-48.17,20250102,205,44.88,20250204,2700,-89.00,20240628,205,44.88,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
20250407,120947,57,100.00,KONEX,,,N,N,N,N, ,N,297,-52,4,-14.90,20649,69,5.74,349,401,297,401,297,349,299.26,0.00,0,0,376,362,335,321,294,369,328,60,52,500,200,1,1,11932011,35,7.42,18.56,12,0.00,40.00,16.00,2700,20240628,-89.00,205,20250204,44.88,573,-48.17,20250102,205,44.88,20250204,2700,-89.00,20240628,205,44.88,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
20250407,110948,57,100.00,KONEX,,,N,N,N,N, ,N,297,-52,4,-14.90,20649,69,5.74,349,401,297,401,297,349,299.26,0.00,0,0,376,362,335,321,294,369,328,60,52,500,200,1,1,11932011,35,7.42,18.56,12,0.00,40.00,16.00,2700,20240628,-89.00,205,20250204,44.88,573,-48.17,20250102,205,44.88,20250204,2700,-89.00,20240628,205,44.88,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
20250407,100948,57,100.00,KONEX,,,N,N,N,N, ,N,401,52,1,14.90,1047,3,0.25,349,401,297,401,297,349,349.00,0.00,0,0,376,362,335,321,294,369,328,60,52,500,200,1,1,11932011,48,10.03,25.06,12,0.00,40.00,16.00,2700,20240628,-85.15,205,20250204,95.61,573,-30.02,20250102,205,95.61,20250204,2700,-85.15,20240628,205,95.61,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
20250407,090949,57,100.00,KONEX,,,N,N,N,N, ,N,349,0,3,0.00,0,0,0.00,0,0,0,401,297,349,0.00,0.00,0,0,376,362,335,321,294,369,328,60,52,500,200,1,1,11932011,42,8.72,21.81,12,0.00,40.00,16.00,2700,20240628,-87.07,205,20250204,70.24,573,-39.09,20250102,205,70.24,20250204,2700,-87.07,20240628,205,70.24,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
20250404,160945,57,100.00,KONEX,,,N,N,N,N, ,N,349,-13,5,-3.59,370954,1202,0.00,308,349,308,416,308,362,308.61,0.00,0,0,362,362,362,362,362,362,362,60,54,500,210,1,1,11932011,42,8.72,21.81,12,0.01,40.00,16.00,2700,20240628,-87.07,205,20250204,70.24,573,-39.09,20250102,205,70.24,20250204,2700,-87.07,20240628,205,70.24,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
20250404,150954,57,100.00,KONEX,,,N,N,N,N, ,N,349,-13,5,-3.59,370954,1202,0.00,308,349,308,416,308,362,308.61,0.00,0,0,362,362,362,362,362,362,362,60,54,500,210,1,1,11932011,42,8.72,21.81,12,0.01,40.00,16.00,2700,20240628,-87.07,205,20250204,70.24,573,-39.09,20250102,205,70.24,20250204,2700,-87.07,20240628,205,70.24,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N
20250404,140957,57,100.00,KONEX,,,N,N,N,N, ,N,308,-54,4,-14.92,616,2,0.00,308,308,308,416,308,362,308.00,0.00,0,0,362,362,362,362,362,362,362,60,54,500,210,1,1,11932011,37,7.70,19.25,12,0.00,40.00,16.00,2700,20240628,-88.59,205,20250204,50.24,573,-46.25,20250102,205,50.24,20250204,2700,-88.59,20240628,205,50.24,20250204,0.00,Y,266350,500,59 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 160945 58 100.00 KONEX N N N N N 398 49 2 14.04 30848 103 8.57 349 401 297 401 297 349 299.50 0.00 0 0 376 362 335 321 294 369 328 60 52 500 200 1 1 11932011 47 9.95 24.88 12 0.00 40.00 16.00 2700 20240628 -85.26 205 20250204 94.15 573 -30.54 20250102 205 94.15 20250204 2700 -85.26 20240628 205 94.15 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N
3 20250407 150952 57 100.00 KONEX N N N N N 398 49 2 14.04 30848 103 8.57 349 401 297 401 297 349 299.50 0.00 0 0 376 362 335 321 294 369 328 60 52 500 200 1 1 11932011 47 9.95 24.88 12 0.00 40.00 16.00 2700 20240628 -85.26 205 20250204 94.15 573 -30.54 20250102 205 94.15 20250204 2700 -85.26 20240628 205 94.15 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N
4 20250407 140949 57 100.00 KONEX N N N N N 398 49 2 14.04 30848 103 8.57 349 401 297 401 297 349 299.50 0.00 0 0 376 362 335 321 294 369 328 60 52 500 200 1 1 11932011 47 9.95 24.88 12 0.00 40.00 16.00 2700 20240628 -85.26 205 20250204 94.15 573 -30.54 20250102 205 94.15 20250204 2700 -85.26 20240628 205 94.15 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N
5 20250407 130948 57 100.00 KONEX N N N N N 297 -52 4 -14.90 20649 69 5.74 349 401 297 401 297 349 299.26 0.00 0 0 376 362 335 321 294 369 328 60 52 500 200 1 1 11932011 35 7.42 18.56 12 0.00 40.00 16.00 2700 20240628 -89.00 205 20250204 44.88 573 -48.17 20250102 205 44.88 20250204 2700 -89.00 20240628 205 44.88 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N
6 20250407 120947 57 100.00 KONEX N N N N N 297 -52 4 -14.90 20649 69 5.74 349 401 297 401 297 349 299.26 0.00 0 0 376 362 335 321 294 369 328 60 52 500 200 1 1 11932011 35 7.42 18.56 12 0.00 40.00 16.00 2700 20240628 -89.00 205 20250204 44.88 573 -48.17 20250102 205 44.88 20250204 2700 -89.00 20240628 205 44.88 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N
7 20250407 110948 57 100.00 KONEX N N N N N 297 -52 4 -14.90 20649 69 5.74 349 401 297 401 297 349 299.26 0.00 0 0 376 362 335 321 294 369 328 60 52 500 200 1 1 11932011 35 7.42 18.56 12 0.00 40.00 16.00 2700 20240628 -89.00 205 20250204 44.88 573 -48.17 20250102 205 44.88 20250204 2700 -89.00 20240628 205 44.88 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N
8 20250407 100948 57 100.00 KONEX N N N N N 401 52 1 14.90 1047 3 0.25 349 401 297 401 297 349 349.00 0.00 0 0 376 362 335 321 294 369 328 60 52 500 200 1 1 11932011 48 10.03 25.06 12 0.00 40.00 16.00 2700 20240628 -85.15 205 20250204 95.61 573 -30.02 20250102 205 95.61 20250204 2700 -85.15 20240628 205 95.61 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N
9 20250407 090949 57 100.00 KONEX N N N N N 349 0 3 0.00 0 0 0.00 0 0 0 401 297 349 0.00 0.00 0 0 376 362 335 321 294 369 328 60 52 500 200 1 1 11932011 42 8.72 21.81 12 0.00 40.00 16.00 2700 20240628 -87.07 205 20250204 70.24 573 -39.09 20250102 205 70.24 20250204 2700 -87.07 20240628 205 70.24 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N
10 20250404 160945 57 100.00 KONEX N N N N N 349 -13 5 -3.59 370954 1202 0.00 308 349 308 416 308 362 308.61 0.00 0 0 362 362 362 362 362 362 362 60 54 500 210 1 1 11932011 42 8.72 21.81 12 0.01 40.00 16.00 2700 20240628 -87.07 205 20250204 70.24 573 -39.09 20250102 205 70.24 20250204 2700 -87.07 20240628 205 70.24 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N
11 20250404 150954 57 100.00 KONEX N N N N N 349 -13 5 -3.59 370954 1202 0.00 308 349 308 416 308 362 308.61 0.00 0 0 362 362 362 362 362 362 362 60 54 500 210 1 1 11932011 42 8.72 21.81 12 0.01 40.00 16.00 2700 20240628 -87.07 205 20250204 70.24 573 -39.09 20250102 205 70.24 20250204 2700 -87.07 20240628 205 70.24 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N
12 20250404 140957 57 100.00 KONEX N N N N N 308 -54 4 -14.92 616 2 0.00 308 308 308 416 308 362 308.00 0.00 0 0 362 362 362 362 362 362 362 60 54 500 210 1 1 11932011 37 7.70 19.25 12 0.00 40.00 16.00 2700 20240628 -88.59 205 20250204 50.24 573 -46.25 20250102 205 50.24 20250204 2700 -88.59 20240628 205 50.24 20250204 0.00 Y 266350 500 59 억 0 N N 0 N 00 N