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
266470/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
20250407,160946,57,100.00,KONEX,,,N,N,N,N, ,N,320,-5,5,-1.54,38406,114,4.78,372,372,290,373,277,325,336.89,0.00,0,0,385,355,320,290,255,337,272,139,48,500,190,1,1,27866019,89,-1.84,2.96,12,0.00,-174.00,108.00,580,20240712,-44.83,180,20241205,77.78,467,-31.48,20250102,275,16.36,20250123,580,-44.83,20240712,180,77.78,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250407,150952,57,100.00,KONEX,,,N,N,N,N, ,N,316,-9,5,-2.77,31452,92,3.86,372,372,290,373,277,325,341.87,0.00,0,0,385,355,320,290,255,337,272,139,48,500,190,1,1,27866019,88,-1.82,2.93,12,0.00,-174.00,108.00,580,20240712,-45.52,180,20241205,75.56,467,-32.33,20250102,275,14.91,20250123,580,-45.52,20240712,180,75.56,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250407,140950,57,100.00,KONEX,,,N,N,N,N, ,N,335,10,2,3.08,30802,90,3.77,372,372,290,373,277,325,342.24,0.00,0,0,385,355,320,290,255,337,272,139,48,500,190,1,1,27866019,93,-1.93,3.10,12,0.00,-174.00,108.00,580,20240712,-42.24,180,20241205,86.11,467,-28.27,20250102,275,21.82,20250123,580,-42.24,20240712,180,86.11,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250407,130948,57,100.00,KONEX,,,N,N,N,N, ,N,335,10,2,3.08,30802,90,3.77,372,372,290,373,277,325,342.24,0.00,0,0,385,355,320,290,255,337,272,139,48,500,190,1,1,27866019,93,-1.93,3.10,12,0.00,-174.00,108.00,580,20240712,-42.24,180,20241205,86.11,467,-28.27,20250102,275,21.82,20250123,580,-42.24,20240712,180,86.11,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250407,120947,57,100.00,KONEX,,,N,N,N,N, ,N,335,10,2,3.08,30802,90,3.77,372,372,290,373,277,325,342.24,0.00,0,0,385,355,320,290,255,337,272,139,48,500,190,1,1,27866019,93,-1.93,3.10,12,0.00,-174.00,108.00,580,20240712,-42.24,180,20241205,86.11,467,-28.27,20250102,275,21.82,20250123,580,-42.24,20240712,180,86.11,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250407,110948,57,100.00,KONEX,,,N,N,N,N, ,N,359,34,2,10.46,30156,88,3.69,372,372,290,373,277,325,342.68,0.00,0,0,385,355,320,290,255,337,272,139,48,500,190,1,1,27866019,100,-2.06,3.32,12,0.00,-174.00,108.00,580,20240712,-38.10,180,20241205,99.44,467,-23.13,20250102,275,30.55,20250123,580,-38.10,20240712,180,99.44,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250407,100948,57,100.00,KONEX,,,N,N,N,N, ,N,290,-35,5,-10.77,24527,72,3.02,372,372,290,373,277,325,340.65,0.00,0,0,385,355,320,290,255,337,272,139,48,500,190,1,1,27866019,81,-1.67,2.69,12,0.00,-174.00,108.00,580,20240712,-50.00,180,20241205,61.11,467,-37.90,20250102,275,5.45,20250123,580,-50.00,20240712,180,61.11,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250407,090950,57,100.00,KONEX,,,N,N,N,N, ,N,325,0,3,0.00,0,0,0.00,0,0,0,373,277,325,0.00,0.00,0,0,385,355,320,290,255,337,272,139,48,500,190,1,1,27866019,91,-1.87,3.01,12,0.00,-174.00,108.00,580,20240712,-43.97,180,20241205,80.56,467,-30.41,20250102,275,18.18,20250123,580,-43.97,20240712,180,80.56,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250404,160945,57,100.00,KONEX,,,N,N,N,N, ,N,325,-5,5,-1.52,782992,2385,432.07,330,350,285,379,281,330,328.30,0.00,0,0,424,377,330,283,236,400,306,139,49,500,190,1,1,27866019,91,-1.87,3.01,12,0.01,-174.00,108.00,580,20240712,-43.97,180,20241205,80.56,467,-30.41,20250102,275,18.18,20250123,580,-43.97,20240712,180,80.56,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250404,150954,57,100.00,KONEX,,,N,N,N,N, ,N,311,-19,5,-5.76,683867,2080,376.81,330,350,285,379,281,330,328.78,0.00,0,0,424,377,330,283,236,400,306,139,49,500,190,1,1,27866019,87,-1.79,2.88,12,0.01,-174.00,108.00,580,20240712,-46.38,180,20241205,72.78,467,-33.40,20250102,275,13.09,20250123,580,-46.38,20240712,180,72.78,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N
20250404,140957,57,100.00,KONEX,,,N,N,N,N, ,N,350,20,2,6.06,680748,2070,375.00,330,350,285,379,281,330,328.86,0.00,0,0,424,377,330,283,236,400,306,139,49,500,190,1,1,27866019,98,-2.01,3.24,12,0.01,-174.00,108.00,580,20240712,-39.66,180,20241205,94.44,467,-25.05,20250102,275,27.27,20250123,580,-39.66,20240712,180,94.44,20241205,0.00,Y,266470,500,139 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 160946 57 100.00 KONEX N N N N N 320 -5 5 -1.54 38406 114 4.78 372 372 290 373 277 325 336.89 0.00 0 0 385 355 320 290 255 337 272 139 48 500 190 1 1 27866019 89 -1.84 2.96 12 0.00 -174.00 108.00 580 20240712 -44.83 180 20241205 77.78 467 -31.48 20250102 275 16.36 20250123 580 -44.83 20240712 180 77.78 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
3 20250407 150952 57 100.00 KONEX N N N N N 316 -9 5 -2.77 31452 92 3.86 372 372 290 373 277 325 341.87 0.00 0 0 385 355 320 290 255 337 272 139 48 500 190 1 1 27866019 88 -1.82 2.93 12 0.00 -174.00 108.00 580 20240712 -45.52 180 20241205 75.56 467 -32.33 20250102 275 14.91 20250123 580 -45.52 20240712 180 75.56 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
4 20250407 140950 57 100.00 KONEX N N N N N 335 10 2 3.08 30802 90 3.77 372 372 290 373 277 325 342.24 0.00 0 0 385 355 320 290 255 337 272 139 48 500 190 1 1 27866019 93 -1.93 3.10 12 0.00 -174.00 108.00 580 20240712 -42.24 180 20241205 86.11 467 -28.27 20250102 275 21.82 20250123 580 -42.24 20240712 180 86.11 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
5 20250407 130948 57 100.00 KONEX N N N N N 335 10 2 3.08 30802 90 3.77 372 372 290 373 277 325 342.24 0.00 0 0 385 355 320 290 255 337 272 139 48 500 190 1 1 27866019 93 -1.93 3.10 12 0.00 -174.00 108.00 580 20240712 -42.24 180 20241205 86.11 467 -28.27 20250102 275 21.82 20250123 580 -42.24 20240712 180 86.11 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
6 20250407 120947 57 100.00 KONEX N N N N N 335 10 2 3.08 30802 90 3.77 372 372 290 373 277 325 342.24 0.00 0 0 385 355 320 290 255 337 272 139 48 500 190 1 1 27866019 93 -1.93 3.10 12 0.00 -174.00 108.00 580 20240712 -42.24 180 20241205 86.11 467 -28.27 20250102 275 21.82 20250123 580 -42.24 20240712 180 86.11 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
7 20250407 110948 57 100.00 KONEX N N N N N 359 34 2 10.46 30156 88 3.69 372 372 290 373 277 325 342.68 0.00 0 0 385 355 320 290 255 337 272 139 48 500 190 1 1 27866019 100 -2.06 3.32 12 0.00 -174.00 108.00 580 20240712 -38.10 180 20241205 99.44 467 -23.13 20250102 275 30.55 20250123 580 -38.10 20240712 180 99.44 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
8 20250407 100948 57 100.00 KONEX N N N N N 290 -35 5 -10.77 24527 72 3.02 372 372 290 373 277 325 340.65 0.00 0 0 385 355 320 290 255 337 272 139 48 500 190 1 1 27866019 81 -1.67 2.69 12 0.00 -174.00 108.00 580 20240712 -50.00 180 20241205 61.11 467 -37.90 20250102 275 5.45 20250123 580 -50.00 20240712 180 61.11 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
9 20250407 090950 57 100.00 KONEX N N N N N 325 0 3 0.00 0 0 0.00 0 0 0 373 277 325 0.00 0.00 0 0 385 355 320 290 255 337 272 139 48 500 190 1 1 27866019 91 -1.87 3.01 12 0.00 -174.00 108.00 580 20240712 -43.97 180 20241205 80.56 467 -30.41 20250102 275 18.18 20250123 580 -43.97 20240712 180 80.56 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
10 20250404 160945 57 100.00 KONEX N N N N N 325 -5 5 -1.52 782992 2385 432.07 330 350 285 379 281 330 328.30 0.00 0 0 424 377 330 283 236 400 306 139 49 500 190 1 1 27866019 91 -1.87 3.01 12 0.01 -174.00 108.00 580 20240712 -43.97 180 20241205 80.56 467 -30.41 20250102 275 18.18 20250123 580 -43.97 20240712 180 80.56 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
11 20250404 150954 57 100.00 KONEX N N N N N 311 -19 5 -5.76 683867 2080 376.81 330 350 285 379 281 330 328.78 0.00 0 0 424 377 330 283 236 400 306 139 49 500 190 1 1 27866019 87 -1.79 2.88 12 0.01 -174.00 108.00 580 20240712 -46.38 180 20241205 72.78 467 -33.40 20250102 275 13.09 20250123 580 -46.38 20240712 180 72.78 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N
12 20250404 140957 57 100.00 KONEX N N N N N 350 20 2 6.06 680748 2070 375.00 330 350 285 379 281 330 328.86 0.00 0 0 424 377 330 283 236 400 306 139 49 500 190 1 1 27866019 98 -2.01 3.24 12 0.01 -174.00 108.00 580 20240712 -39.66 180 20241205 94.44 467 -25.05 20250102 275 27.27 20250123 580 -39.66 20240712 180 94.44 20241205 0.00 Y 266470 500 139 억 0 N N 0 N 00 N