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
283100/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
20250407,160958,57,100.00,KONEX,,,N,N,N,N, ,N,506,-89,4,-14.96,221628,438,43800.00,506,506,506,684,506,595,506.00,0.00,0,0,595,595,595,595,595,595,595,38,89,500,350,1,1,7697351,39,-0.83,-0.39,12,0.01,-607.00,-1289.00,1323,20240326,-61.75,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,1190,-57.48,20240408,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250407,151005,57,100.00,KONEX,,,N,N,N,N, ,N,506,-89,4,-14.96,221628,438,43800.00,506,506,506,684,506,595,506.00,0.00,0,0,595,595,595,595,595,595,595,38,89,500,350,1,1,7697351,39,-0.83,-0.39,12,0.01,-607.00,-1289.00,1323,20240326,-61.75,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,1190,-57.48,20240408,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250407,141002,57,100.00,KONEX,,,N,N,N,N, ,N,506,-89,4,-14.96,221628,438,43800.00,506,506,506,684,506,595,506.00,0.00,0,0,595,595,595,595,595,595,595,38,89,500,350,1,1,7697351,39,-0.83,-0.39,12,0.01,-607.00,-1289.00,1323,20240326,-61.75,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,1190,-57.48,20240408,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250407,131001,57,100.00,KONEX,,,N,N,N,N, ,N,595,0,3,0.00,0,0,0.00,0,0,0,684,506,595,0.00,0.00,0,0,595,595,595,595,595,595,595,38,89,500,350,1,1,7697351,46,-0.98,-0.46,12,0.00,-607.00,-1289.00,1323,20240326,-55.03,375,20240807,58.67,700,-15.00,20250210,510,16.67,20250403,1190,-50.00,20240408,375,58.67,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250407,120959,57,100.00,KONEX,,,N,N,N,N, ,N,595,0,3,0.00,0,0,0.00,0,0,0,684,506,595,0.00,0.00,0,0,595,595,595,595,595,595,595,38,89,500,350,1,1,7697351,46,-0.98,-0.46,12,0.00,-607.00,-1289.00,1323,20240326,-55.03,375,20240807,58.67,700,-15.00,20250210,510,16.67,20250403,1190,-50.00,20240408,375,58.67,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250407,111001,57,100.00,KONEX,,,N,N,N,N, ,N,595,0,3,0.00,0,0,0.00,0,0,0,684,506,595,0.00,0.00,0,0,595,595,595,595,595,595,595,38,89,500,350,1,1,7697351,46,-0.98,-0.46,12,0.00,-607.00,-1289.00,1323,20240326,-55.03,375,20240807,58.67,700,-15.00,20250210,510,16.67,20250403,1190,-50.00,20240408,375,58.67,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250407,101001,57,100.00,KONEX,,,N,N,N,N, ,N,595,0,3,0.00,0,0,0.00,0,0,0,684,506,595,0.00,0.00,0,0,595,595,595,595,595,595,595,38,89,500,350,1,1,7697351,46,-0.98,-0.46,12,0.00,-607.00,-1289.00,1323,20240326,-55.03,375,20240807,58.67,700,-15.00,20250210,510,16.67,20250403,1190,-50.00,20240408,375,58.67,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250407,091002,57,100.00,KONEX,,,N,N,N,N, ,N,595,0,3,0.00,0,0,0.00,0,0,0,684,506,595,0.00,0.00,0,0,595,595,595,595,595,595,595,38,89,500,350,1,1,7697351,46,-0.98,-0.46,12,0.00,-607.00,-1289.00,1323,20240326,-55.03,375,20240807,58.67,700,-15.00,20250210,510,16.67,20250403,1190,-50.00,20240408,375,58.67,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250404,160958,57,100.00,KONEX,,,N,N,N,N, ,N,595,-2,5,-0.34,595,1,0.33,595,595,595,686,508,597,595.00,0.00,0,0,696,646,578,528,460,612,494,38,89,500,350,1,1,7697351,46,-0.98,-0.46,12,0.00,-607.00,-1289.00,1556,20240325,-61.76,375,20240807,58.67,700,-15.00,20250210,510,16.67,20250403,1190,-50.00,20240408,375,58.67,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250404,151007,57,100.00,KONEX,,,N,N,N,N, ,N,595,-2,5,-0.34,595,1,0.33,595,595,595,686,508,597,595.00,0.00,0,0,696,646,578,528,460,612,494,38,89,500,350,1,1,7697351,46,-0.98,-0.46,12,0.00,-607.00,-1289.00,1556,20240325,-61.76,375,20240807,58.67,700,-15.00,20250210,510,16.67,20250403,1190,-50.00,20240408,375,58.67,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250404,141010,57,100.00,KONEX,,,N,N,N,N, ,N,595,-2,5,-0.34,595,1,0.33,595,595,595,686,508,597,595.00,0.00,0,0,696,646,578,528,460,612,494,38,89,500,350,1,1,7697351,46,-0.98,-0.46,12,0.00,-607.00,-1289.00,1556,20240325,-61.76,375,20240807,58.67,700,-15.00,20250210,510,16.67,20250403,1190,-50.00,20240408,375,58.67,20240807,0.00,Y,283100,500,38 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 160958 57 100.00 KONEX N N N N N 506 -89 4 -14.96 221628 438 43800.00 506 506 506 684 506 595 506.00 0.00 0 0 595 595 595 595 595 595 595 38 89 500 350 1 1 7697351 39 -0.83 -0.39 12 0.01 -607.00 -1289.00 1323 20240326 -61.75 375 20240807 34.93 700 -27.71 20250210 506 0.00 20250407 1190 -57.48 20240408 375 34.93 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
3 20250407 151005 57 100.00 KONEX N N N N N 506 -89 4 -14.96 221628 438 43800.00 506 506 506 684 506 595 506.00 0.00 0 0 595 595 595 595 595 595 595 38 89 500 350 1 1 7697351 39 -0.83 -0.39 12 0.01 -607.00 -1289.00 1323 20240326 -61.75 375 20240807 34.93 700 -27.71 20250210 506 0.00 20250407 1190 -57.48 20240408 375 34.93 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
4 20250407 141002 57 100.00 KONEX N N N N N 506 -89 4 -14.96 221628 438 43800.00 506 506 506 684 506 595 506.00 0.00 0 0 595 595 595 595 595 595 595 38 89 500 350 1 1 7697351 39 -0.83 -0.39 12 0.01 -607.00 -1289.00 1323 20240326 -61.75 375 20240807 34.93 700 -27.71 20250210 506 0.00 20250407 1190 -57.48 20240408 375 34.93 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
5 20250407 131001 57 100.00 KONEX N N N N N 595 0 3 0.00 0 0 0.00 0 0 0 684 506 595 0.00 0.00 0 0 595 595 595 595 595 595 595 38 89 500 350 1 1 7697351 46 -0.98 -0.46 12 0.00 -607.00 -1289.00 1323 20240326 -55.03 375 20240807 58.67 700 -15.00 20250210 510 16.67 20250403 1190 -50.00 20240408 375 58.67 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
6 20250407 120959 57 100.00 KONEX N N N N N 595 0 3 0.00 0 0 0.00 0 0 0 684 506 595 0.00 0.00 0 0 595 595 595 595 595 595 595 38 89 500 350 1 1 7697351 46 -0.98 -0.46 12 0.00 -607.00 -1289.00 1323 20240326 -55.03 375 20240807 58.67 700 -15.00 20250210 510 16.67 20250403 1190 -50.00 20240408 375 58.67 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
7 20250407 111001 57 100.00 KONEX N N N N N 595 0 3 0.00 0 0 0.00 0 0 0 684 506 595 0.00 0.00 0 0 595 595 595 595 595 595 595 38 89 500 350 1 1 7697351 46 -0.98 -0.46 12 0.00 -607.00 -1289.00 1323 20240326 -55.03 375 20240807 58.67 700 -15.00 20250210 510 16.67 20250403 1190 -50.00 20240408 375 58.67 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
8 20250407 101001 57 100.00 KONEX N N N N N 595 0 3 0.00 0 0 0.00 0 0 0 684 506 595 0.00 0.00 0 0 595 595 595 595 595 595 595 38 89 500 350 1 1 7697351 46 -0.98 -0.46 12 0.00 -607.00 -1289.00 1323 20240326 -55.03 375 20240807 58.67 700 -15.00 20250210 510 16.67 20250403 1190 -50.00 20240408 375 58.67 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
9 20250407 091002 57 100.00 KONEX N N N N N 595 0 3 0.00 0 0 0.00 0 0 0 684 506 595 0.00 0.00 0 0 595 595 595 595 595 595 595 38 89 500 350 1 1 7697351 46 -0.98 -0.46 12 0.00 -607.00 -1289.00 1323 20240326 -55.03 375 20240807 58.67 700 -15.00 20250210 510 16.67 20250403 1190 -50.00 20240408 375 58.67 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
10 20250404 160958 57 100.00 KONEX N N N N N 595 -2 5 -0.34 595 1 0.33 595 595 595 686 508 597 595.00 0.00 0 0 696 646 578 528 460 612 494 38 89 500 350 1 1 7697351 46 -0.98 -0.46 12 0.00 -607.00 -1289.00 1556 20240325 -61.76 375 20240807 58.67 700 -15.00 20250210 510 16.67 20250403 1190 -50.00 20240408 375 58.67 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
11 20250404 151007 57 100.00 KONEX N N N N N 595 -2 5 -0.34 595 1 0.33 595 595 595 686 508 597 595.00 0.00 0 0 696 646 578 528 460 612 494 38 89 500 350 1 1 7697351 46 -0.98 -0.46 12 0.00 -607.00 -1289.00 1556 20240325 -61.76 375 20240807 58.67 700 -15.00 20250210 510 16.67 20250403 1190 -50.00 20240408 375 58.67 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
12 20250404 141010 57 100.00 KONEX N N N N N 595 -2 5 -0.34 595 1 0.33 595 595 595 686 508 597 595.00 0.00 0 0 696 646 578 528 460 612 494 38 89 500 350 1 1 7697351 46 -0.98 -0.46 12 0.00 -607.00 -1289.00 1556 20240325 -61.76 375 20240807 58.67 700 -15.00 20250210 510 16.67 20250403 1190 -50.00 20240408 375 58.67 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N