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
266870/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,797,97,2,13.86,13545,22,61.11,798,798,595,805,595,700,615.68,0.00,0,0,888,794,686,592,484,740,538,32,105,500,420,1,1,6408680,51,-2.44,0.56,12,0.00,-326.00,1434.00,999,20240528,-20.22,391,20250124,103.84,799,-0.25,20250402,391,103.84,20250124,999,-20.22,20240528,391,103.84,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250407,150953,57,100.00,KONEX,,,N,N,N,N, ,N,797,97,2,13.86,13545,22,61.11,798,798,595,805,595,700,615.68,0.00,0,0,888,794,686,592,484,740,538,32,105,500,420,1,1,6408680,51,-2.44,0.56,12,0.00,-326.00,1434.00,999,20240528,-20.22,391,20250124,103.84,799,-0.25,20250402,391,103.84,20250124,999,-20.22,20240528,391,103.84,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250407,140950,57,100.00,KONEX,,,N,N,N,N, ,N,797,97,2,13.86,13545,22,61.11,798,798,595,805,595,700,615.68,0.00,0,0,888,794,686,592,484,740,538,32,105,500,420,1,1,6408680,51,-2.44,0.56,12,0.00,-326.00,1434.00,999,20240528,-20.22,391,20250124,103.84,799,-0.25,20250402,391,103.84,20250124,999,-20.22,20240528,391,103.84,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250407,130948,57,100.00,KONEX,,,N,N,N,N, ,N,797,97,2,13.86,13545,22,61.11,798,798,595,805,595,700,615.68,0.00,0,0,888,794,686,592,484,740,538,32,105,500,420,1,1,6408680,51,-2.44,0.56,12,0.00,-326.00,1434.00,999,20240528,-20.22,391,20250124,103.84,799,-0.25,20250402,391,103.84,20250124,999,-20.22,20240528,391,103.84,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250407,120947,57,100.00,KONEX,,,N,N,N,N, ,N,797,97,2,13.86,13545,22,61.11,798,798,595,805,595,700,615.68,0.00,0,0,888,794,686,592,484,740,538,32,105,500,420,1,1,6408680,51,-2.44,0.56,12,0.00,-326.00,1434.00,999,20240528,-20.22,391,20250124,103.84,799,-0.25,20250402,391,103.84,20250124,999,-20.22,20240528,391,103.84,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250407,110948,57,100.00,KONEX,,,N,N,N,N, ,N,797,97,2,13.86,13545,22,61.11,798,798,595,805,595,700,615.68,0.00,0,0,888,794,686,592,484,740,538,32,105,500,420,1,1,6408680,51,-2.44,0.56,12,0.00,-326.00,1434.00,999,20240528,-20.22,391,20250124,103.84,799,-0.25,20250402,391,103.84,20250124,999,-20.22,20240528,391,103.84,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250407,100948,57,100.00,KONEX,,,N,N,N,N, ,N,797,97,2,13.86,13545,22,61.11,798,798,595,805,595,700,615.68,0.00,0,0,888,794,686,592,484,740,538,32,105,500,420,1,1,6408680,51,-2.44,0.56,12,0.00,-326.00,1434.00,999,20240528,-20.22,391,20250124,103.84,799,-0.25,20250402,391,103.84,20250124,999,-20.22,20240528,391,103.84,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250407,090950,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,888,794,686,592,484,740,538,32,105,500,420,1,1,6408680,45,-2.15,0.49,12,0.00,-326.00,1434.00,999,20240528,-29.93,391,20250124,79.03,799,-12.39,20250402,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250404,160945,57,100.00,KONEX,,,N,N,N,N, ,N,700,20,2,2.94,22655,36,720.00,780,780,578,782,578,680,629.31,0.00,0,0,824,752,716,644,608,734,626,32,102,500,400,1,1,6408680,45,-2.15,0.49,12,0.00,-326.00,1434.00,999,20240528,-29.93,391,20250124,79.03,799,-12.39,20250402,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250404,150955,57,100.00,KONEX,,,N,N,N,N, ,N,660,-20,5,-2.94,17755,29,580.00,780,780,578,782,578,680,612.24,0.00,0,0,824,752,716,644,608,734,626,32,102,500,400,1,1,6408680,42,-2.02,0.46,12,0.00,-326.00,1434.00,999,20240528,-33.93,391,20250124,68.80,799,-17.40,20250402,391,68.80,20250124,999,-33.93,20240528,391,68.80,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250404,140958,57,100.00,KONEX,,,N,N,N,N, ,N,660,-20,5,-2.94,15361,25,500.00,780,780,578,782,578,680,614.44,0.00,0,0,824,752,716,644,608,734,626,32,102,500,400,1,1,6408680,42,-2.02,0.46,12,0.00,-326.00,1434.00,999,20240528,-33.93,391,20250124,68.80,799,-17.40,20250402,391,68.80,20250124,999,-33.93,20240528,391,68.80,20250124,0.00,Y,266870,500,32 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 797 97 2 13.86 13545 22 61.11 798 798 595 805 595 700 615.68 0.00 0 0 888 794 686 592 484 740 538 32 105 500 420 1 1 6408680 51 -2.44 0.56 12 0.00 -326.00 1434.00 999 20240528 -20.22 391 20250124 103.84 799 -0.25 20250402 391 103.84 20250124 999 -20.22 20240528 391 103.84 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
3 20250407 150953 57 100.00 KONEX N N N N N 797 97 2 13.86 13545 22 61.11 798 798 595 805 595 700 615.68 0.00 0 0 888 794 686 592 484 740 538 32 105 500 420 1 1 6408680 51 -2.44 0.56 12 0.00 -326.00 1434.00 999 20240528 -20.22 391 20250124 103.84 799 -0.25 20250402 391 103.84 20250124 999 -20.22 20240528 391 103.84 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
4 20250407 140950 57 100.00 KONEX N N N N N 797 97 2 13.86 13545 22 61.11 798 798 595 805 595 700 615.68 0.00 0 0 888 794 686 592 484 740 538 32 105 500 420 1 1 6408680 51 -2.44 0.56 12 0.00 -326.00 1434.00 999 20240528 -20.22 391 20250124 103.84 799 -0.25 20250402 391 103.84 20250124 999 -20.22 20240528 391 103.84 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
5 20250407 130948 57 100.00 KONEX N N N N N 797 97 2 13.86 13545 22 61.11 798 798 595 805 595 700 615.68 0.00 0 0 888 794 686 592 484 740 538 32 105 500 420 1 1 6408680 51 -2.44 0.56 12 0.00 -326.00 1434.00 999 20240528 -20.22 391 20250124 103.84 799 -0.25 20250402 391 103.84 20250124 999 -20.22 20240528 391 103.84 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
6 20250407 120947 57 100.00 KONEX N N N N N 797 97 2 13.86 13545 22 61.11 798 798 595 805 595 700 615.68 0.00 0 0 888 794 686 592 484 740 538 32 105 500 420 1 1 6408680 51 -2.44 0.56 12 0.00 -326.00 1434.00 999 20240528 -20.22 391 20250124 103.84 799 -0.25 20250402 391 103.84 20250124 999 -20.22 20240528 391 103.84 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
7 20250407 110948 57 100.00 KONEX N N N N N 797 97 2 13.86 13545 22 61.11 798 798 595 805 595 700 615.68 0.00 0 0 888 794 686 592 484 740 538 32 105 500 420 1 1 6408680 51 -2.44 0.56 12 0.00 -326.00 1434.00 999 20240528 -20.22 391 20250124 103.84 799 -0.25 20250402 391 103.84 20250124 999 -20.22 20240528 391 103.84 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
8 20250407 100948 57 100.00 KONEX N N N N N 797 97 2 13.86 13545 22 61.11 798 798 595 805 595 700 615.68 0.00 0 0 888 794 686 592 484 740 538 32 105 500 420 1 1 6408680 51 -2.44 0.56 12 0.00 -326.00 1434.00 999 20240528 -20.22 391 20250124 103.84 799 -0.25 20250402 391 103.84 20250124 999 -20.22 20240528 391 103.84 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
9 20250407 090950 57 100.00 KONEX N N N N N 700 0 3 0.00 0 0 0.00 0 0 0 805 595 700 0.00 0.00 0 0 888 794 686 592 484 740 538 32 105 500 420 1 1 6408680 45 -2.15 0.49 12 0.00 -326.00 1434.00 999 20240528 -29.93 391 20250124 79.03 799 -12.39 20250402 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
10 20250404 160945 57 100.00 KONEX N N N N N 700 20 2 2.94 22655 36 720.00 780 780 578 782 578 680 629.31 0.00 0 0 824 752 716 644 608 734 626 32 102 500 400 1 1 6408680 45 -2.15 0.49 12 0.00 -326.00 1434.00 999 20240528 -29.93 391 20250124 79.03 799 -12.39 20250402 391 79.03 20250124 999 -29.93 20240528 391 79.03 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
11 20250404 150955 57 100.00 KONEX N N N N N 660 -20 5 -2.94 17755 29 580.00 780 780 578 782 578 680 612.24 0.00 0 0 824 752 716 644 608 734 626 32 102 500 400 1 1 6408680 42 -2.02 0.46 12 0.00 -326.00 1434.00 999 20240528 -33.93 391 20250124 68.80 799 -17.40 20250402 391 68.80 20250124 999 -33.93 20240528 391 68.80 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
12 20250404 140958 57 100.00 KONEX N N N N N 660 -20 5 -2.94 15361 25 500.00 780 780 578 782 578 680 614.44 0.00 0 0 824 752 716 644 608 734 626 32 102 500 400 1 1 6408680 42 -2.02 0.46 12 0.00 -326.00 1434.00 999 20240528 -33.93 391 20250124 68.80 799 -17.40 20250402 391 68.80 20250124 999 -33.93 20240528 391 68.80 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N