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
276240/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
20250407,160954,58,100.00,KONEX,,,N,N,N,N, ,N,508,62,2,13.90,2408,6,600.00,380,508,380,512,380,446,401.33,0.00,0,0,446,446,446,446,446,446,446,52,66,500,260,1,1,10413138,53,-4.79,-1.39,12,0.00,-106.00,-365.00,762,20240327,-33.33,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
20250407,151000,58,100.00,KONEX,,,N,N,N,N, ,N,508,62,2,13.90,2408,6,600.00,380,508,380,512,380,446,401.33,0.00,0,0,446,446,446,446,446,446,446,52,66,500,260,1,1,10413138,53,-4.79,-1.39,12,0.00,-106.00,-365.00,762,20240327,-33.33,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
20250407,140958,57,100.00,KONEX,,,N,N,N,N, ,N,508,62,2,13.90,2408,6,600.00,380,508,380,512,380,446,401.33,0.00,0,0,446,446,446,446,446,446,446,52,66,500,260,1,1,10413138,53,-4.79,-1.39,12,0.00,-106.00,-365.00,762,20240327,-33.33,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
20250407,130956,57,100.00,KONEX,,,N,N,N,N, ,N,508,62,2,13.90,2408,6,600.00,380,508,380,512,380,446,401.33,0.00,0,0,446,446,446,446,446,446,446,52,66,500,260,1,1,10413138,53,-4.79,-1.39,12,0.00,-106.00,-365.00,762,20240327,-33.33,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
20250407,120955,57,100.00,KONEX,,,N,N,N,N, ,N,508,62,2,13.90,2408,6,600.00,380,508,380,512,380,446,401.33,0.00,0,0,446,446,446,446,446,446,446,52,66,500,260,1,1,10413138,53,-4.79,-1.39,12,0.00,-106.00,-365.00,762,20240327,-33.33,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
20250407,110956,57,100.00,KONEX,,,N,N,N,N, ,N,380,-66,4,-14.80,1900,5,500.00,380,380,380,512,380,446,380.00,0.00,0,0,446,446,446,446,446,446,446,52,66,500,260,1,1,10413138,40,-3.58,-1.04,12,0.00,-106.00,-365.00,762,20240327,-50.13,301,20250307,26.25,623,-39.00,20250107,301,26.25,20250307,698,-45.56,20240510,301,26.25,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
20250407,100956,57,100.00,KONEX,,,N,N,N,N, ,N,380,-66,4,-14.80,1900,5,500.00,380,380,380,512,380,446,380.00,0.00,0,0,446,446,446,446,446,446,446,52,66,500,260,1,1,10413138,40,-3.58,-1.04,12,0.00,-106.00,-365.00,762,20240327,-50.13,301,20250307,26.25,623,-39.00,20250107,301,26.25,20250307,698,-45.56,20240510,301,26.25,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
20250407,090958,57,100.00,KONEX,,,N,N,N,N, ,N,446,0,3,0.00,0,0,0.00,0,0,0,512,380,446,0.00,0.00,0,0,446,446,446,446,446,446,446,52,66,500,260,1,1,10413138,46,-4.21,-1.22,12,0.00,-106.00,-365.00,762,20240327,-41.47,301,20250307,48.17,623,-28.41,20250107,301,48.17,20250307,698,-36.10,20240510,301,48.17,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
20250404,160953,57,100.00,KONEX,,,N,N,N,N, ,N,446,56,2,14.36,446,1,0.09,446,446,446,448,332,390,446.00,0.00,0,0,438,413,372,347,306,393,327,52,58,500,230,1,1,10413138,46,-4.21,-1.22,12,0.00,-106.00,-365.00,762,20240327,-41.47,301,20250307,48.17,623,-28.41,20250107,301,48.17,20250307,698,-36.10,20240510,301,48.17,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
20250404,151003,57,100.00,KONEX,,,N,N,N,N, ,N,446,56,2,14.36,446,1,0.09,446,446,446,448,332,390,446.00,0.00,0,0,438,413,372,347,306,393,327,52,58,500,230,1,1,10413138,46,-4.21,-1.22,12,0.00,-106.00,-365.00,762,20240327,-41.47,301,20250307,48.17,623,-28.41,20250107,301,48.17,20250307,698,-36.10,20240510,301,48.17,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N
20250404,141006,57,100.00,KONEX,,,N,N,N,N, ,N,446,56,2,14.36,446,1,0.09,446,446,446,448,332,390,446.00,0.00,0,0,438,413,372,347,306,393,327,52,58,500,230,1,1,10413138,46,-4.21,-1.22,12,0.00,-106.00,-365.00,762,20240327,-41.47,301,20250307,48.17,623,-28.41,20250107,301,48.17,20250307,698,-36.10,20240510,301,48.17,20250307,0.00,Y,276240,500,52 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 160954 58 100.00 KONEX N N N N N 508 62 2 13.90 2408 6 600.00 380 508 380 512 380 446 401.33 0.00 0 0 446 446 446 446 446 446 446 52 66 500 260 1 1 10413138 53 -4.79 -1.39 12 0.00 -106.00 -365.00 762 20240327 -33.33 301 20250307 68.77 623 -18.46 20250107 301 68.77 20250307 698 -27.22 20240510 301 68.77 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N
3 20250407 151000 58 100.00 KONEX N N N N N 508 62 2 13.90 2408 6 600.00 380 508 380 512 380 446 401.33 0.00 0 0 446 446 446 446 446 446 446 52 66 500 260 1 1 10413138 53 -4.79 -1.39 12 0.00 -106.00 -365.00 762 20240327 -33.33 301 20250307 68.77 623 -18.46 20250107 301 68.77 20250307 698 -27.22 20240510 301 68.77 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N
4 20250407 140958 57 100.00 KONEX N N N N N 508 62 2 13.90 2408 6 600.00 380 508 380 512 380 446 401.33 0.00 0 0 446 446 446 446 446 446 446 52 66 500 260 1 1 10413138 53 -4.79 -1.39 12 0.00 -106.00 -365.00 762 20240327 -33.33 301 20250307 68.77 623 -18.46 20250107 301 68.77 20250307 698 -27.22 20240510 301 68.77 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N
5 20250407 130956 57 100.00 KONEX N N N N N 508 62 2 13.90 2408 6 600.00 380 508 380 512 380 446 401.33 0.00 0 0 446 446 446 446 446 446 446 52 66 500 260 1 1 10413138 53 -4.79 -1.39 12 0.00 -106.00 -365.00 762 20240327 -33.33 301 20250307 68.77 623 -18.46 20250107 301 68.77 20250307 698 -27.22 20240510 301 68.77 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N
6 20250407 120955 57 100.00 KONEX N N N N N 508 62 2 13.90 2408 6 600.00 380 508 380 512 380 446 401.33 0.00 0 0 446 446 446 446 446 446 446 52 66 500 260 1 1 10413138 53 -4.79 -1.39 12 0.00 -106.00 -365.00 762 20240327 -33.33 301 20250307 68.77 623 -18.46 20250107 301 68.77 20250307 698 -27.22 20240510 301 68.77 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N
7 20250407 110956 57 100.00 KONEX N N N N N 380 -66 4 -14.80 1900 5 500.00 380 380 380 512 380 446 380.00 0.00 0 0 446 446 446 446 446 446 446 52 66 500 260 1 1 10413138 40 -3.58 -1.04 12 0.00 -106.00 -365.00 762 20240327 -50.13 301 20250307 26.25 623 -39.00 20250107 301 26.25 20250307 698 -45.56 20240510 301 26.25 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N
8 20250407 100956 57 100.00 KONEX N N N N N 380 -66 4 -14.80 1900 5 500.00 380 380 380 512 380 446 380.00 0.00 0 0 446 446 446 446 446 446 446 52 66 500 260 1 1 10413138 40 -3.58 -1.04 12 0.00 -106.00 -365.00 762 20240327 -50.13 301 20250307 26.25 623 -39.00 20250107 301 26.25 20250307 698 -45.56 20240510 301 26.25 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N
9 20250407 090958 57 100.00 KONEX N N N N N 446 0 3 0.00 0 0 0.00 0 0 0 512 380 446 0.00 0.00 0 0 446 446 446 446 446 446 446 52 66 500 260 1 1 10413138 46 -4.21 -1.22 12 0.00 -106.00 -365.00 762 20240327 -41.47 301 20250307 48.17 623 -28.41 20250107 301 48.17 20250307 698 -36.10 20240510 301 48.17 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N
10 20250404 160953 57 100.00 KONEX N N N N N 446 56 2 14.36 446 1 0.09 446 446 446 448 332 390 446.00 0.00 0 0 438 413 372 347 306 393 327 52 58 500 230 1 1 10413138 46 -4.21 -1.22 12 0.00 -106.00 -365.00 762 20240327 -41.47 301 20250307 48.17 623 -28.41 20250107 301 48.17 20250307 698 -36.10 20240510 301 48.17 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N
11 20250404 151003 57 100.00 KONEX N N N N N 446 56 2 14.36 446 1 0.09 446 446 446 448 332 390 446.00 0.00 0 0 438 413 372 347 306 393 327 52 58 500 230 1 1 10413138 46 -4.21 -1.22 12 0.00 -106.00 -365.00 762 20240327 -41.47 301 20250307 48.17 623 -28.41 20250107 301 48.17 20250307 698 -36.10 20240510 301 48.17 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N
12 20250404 141006 57 100.00 KONEX N N N N N 446 56 2 14.36 446 1 0.09 446 446 446 448 332 390 446.00 0.00 0 0 438 413 372 347 306 393 327 52 58 500 230 1 1 10413138 46 -4.21 -1.22 12 0.00 -106.00 -365.00 762 20240327 -41.47 301 20250307 48.17 623 -28.41 20250107 301 48.17 20250307 698 -36.10 20240510 301 48.17 20250307 0.00 Y 276240 500 52 억 0 N N 0 N 00 N