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
476710/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
20250407,161224,57,100.00,KONEX,,,N,N,N,N, ,N,16800,-200,5,-1.18,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,1,2550,100,10200,10,1,1000000,168,15.31,6.00,12,0.00,1097.00,2798.00,37450,20241107,-55.14,8190,20241126,105.13,21000,-20.00,20250116,17000,-1.18,20250404,37450,-55.14,20241107,8190,105.13,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250407,151231,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,1,2550,100,10200,10,1,1000000,170,15.50,6.08,12,0.00,1097.00,2798.00,37450,20241107,-54.61,8190,20241126,107.57,21000,-19.05,20250116,17000,0.00,20250404,37450,-54.61,20241107,8190,107.57,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250407,141229,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,1,2550,100,10200,10,1,1000000,170,15.50,6.08,12,0.00,1097.00,2798.00,37450,20241107,-54.61,8190,20241126,107.57,21000,-19.05,20250116,17000,0.00,20250404,37450,-54.61,20241107,8190,107.57,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250407,131227,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,1,2550,100,10200,10,1,1000000,170,15.50,6.08,12,0.00,1097.00,2798.00,37450,20241107,-54.61,8190,20241126,107.57,21000,-19.05,20250116,17000,0.00,20250404,37450,-54.61,20241107,8190,107.57,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250407,121224,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,1,2550,100,10200,10,1,1000000,170,15.50,6.08,12,0.00,1097.00,2798.00,37450,20241107,-54.61,8190,20241126,107.57,21000,-19.05,20250116,17000,0.00,20250404,37450,-54.61,20241107,8190,107.57,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250407,111228,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,1,2550,100,10200,10,1,1000000,170,15.50,6.08,12,0.00,1097.00,2798.00,37450,20241107,-54.61,8190,20241126,107.57,21000,-19.05,20250116,17000,0.00,20250404,37450,-54.61,20241107,8190,107.57,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250407,101227,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,1,2550,100,10200,10,1,1000000,170,15.50,6.08,12,0.00,1097.00,2798.00,37450,20241107,-54.61,8190,20241126,107.57,21000,-19.05,20250116,17000,0.00,20250404,37450,-54.61,20241107,8190,107.57,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250407,091229,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,1,2550,100,10200,10,1,1000000,170,15.50,6.08,12,0.00,1097.00,2798.00,37450,20241107,-54.61,8190,20241126,107.57,21000,-19.05,20250116,17000,0.00,20250404,37450,-54.61,20241107,8190,107.57,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250404,161222,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-400,5,-2.30,221000,13,0.00,17000,17000,17000,20000,14790,17400,17000.00,0.00,0,0,17400,17400,17400,17400,17400,17400,17400,1,2600,100,10440,10,1,1000000,170,15.50,6.08,12,0.00,1097.00,2798.00,37450,20241107,-54.61,8190,20241126,107.57,21000,-19.05,20250116,17000,0.00,20250404,37450,-54.61,20241107,8190,107.57,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250404,151236,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-400,5,-2.30,221000,13,0.00,17000,17000,17000,20000,14790,17400,17000.00,0.00,0,0,17400,17400,17400,17400,17400,17400,17400,1,2600,100,10440,10,1,1000000,170,15.50,6.08,12,0.00,1097.00,2798.00,37450,20241107,-54.61,8190,20241126,107.57,21000,-19.05,20250116,17000,0.00,20250404,37450,-54.61,20241107,8190,107.57,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250404,141239,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-400,5,-2.30,170000,10,0.00,17000,17000,17000,20000,14790,17400,17000.00,0.00,0,0,17400,17400,17400,17400,17400,17400,17400,1,2600,100,10440,10,1,1000000,170,15.50,6.08,12,0.00,1097.00,2798.00,37450,20241107,-54.61,8190,20241126,107.57,21000,-19.05,20250116,17000,0.00,20250404,37450,-54.61,20241107,8190,107.57,20241126,0.00,Y,476710,100,1 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 161224 57 100.00 KONEX N N N N N 16800 -200 5 -1.18 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 1 2550 100 10200 10 1 1000000 168 15.31 6.00 12 0.00 1097.00 2798.00 37450 20241107 -55.14 8190 20241126 105.13 21000 -20.00 20250116 17000 -1.18 20250404 37450 -55.14 20241107 8190 105.13 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
3 20250407 151231 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 1 2550 100 10200 10 1 1000000 170 15.50 6.08 12 0.00 1097.00 2798.00 37450 20241107 -54.61 8190 20241126 107.57 21000 -19.05 20250116 17000 0.00 20250404 37450 -54.61 20241107 8190 107.57 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
4 20250407 141229 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 1 2550 100 10200 10 1 1000000 170 15.50 6.08 12 0.00 1097.00 2798.00 37450 20241107 -54.61 8190 20241126 107.57 21000 -19.05 20250116 17000 0.00 20250404 37450 -54.61 20241107 8190 107.57 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
5 20250407 131227 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 1 2550 100 10200 10 1 1000000 170 15.50 6.08 12 0.00 1097.00 2798.00 37450 20241107 -54.61 8190 20241126 107.57 21000 -19.05 20250116 17000 0.00 20250404 37450 -54.61 20241107 8190 107.57 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
6 20250407 121224 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 1 2550 100 10200 10 1 1000000 170 15.50 6.08 12 0.00 1097.00 2798.00 37450 20241107 -54.61 8190 20241126 107.57 21000 -19.05 20250116 17000 0.00 20250404 37450 -54.61 20241107 8190 107.57 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
7 20250407 111228 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 1 2550 100 10200 10 1 1000000 170 15.50 6.08 12 0.00 1097.00 2798.00 37450 20241107 -54.61 8190 20241126 107.57 21000 -19.05 20250116 17000 0.00 20250404 37450 -54.61 20241107 8190 107.57 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
8 20250407 101227 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 1 2550 100 10200 10 1 1000000 170 15.50 6.08 12 0.00 1097.00 2798.00 37450 20241107 -54.61 8190 20241126 107.57 21000 -19.05 20250116 17000 0.00 20250404 37450 -54.61 20241107 8190 107.57 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
9 20250407 091229 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 1 2550 100 10200 10 1 1000000 170 15.50 6.08 12 0.00 1097.00 2798.00 37450 20241107 -54.61 8190 20241126 107.57 21000 -19.05 20250116 17000 0.00 20250404 37450 -54.61 20241107 8190 107.57 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
10 20250404 161222 57 100.00 KONEX N N N N N 17000 -400 5 -2.30 221000 13 0.00 17000 17000 17000 20000 14790 17400 17000.00 0.00 0 0 17400 17400 17400 17400 17400 17400 17400 1 2600 100 10440 10 1 1000000 170 15.50 6.08 12 0.00 1097.00 2798.00 37450 20241107 -54.61 8190 20241126 107.57 21000 -19.05 20250116 17000 0.00 20250404 37450 -54.61 20241107 8190 107.57 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
11 20250404 151236 57 100.00 KONEX N N N N N 17000 -400 5 -2.30 221000 13 0.00 17000 17000 17000 20000 14790 17400 17000.00 0.00 0 0 17400 17400 17400 17400 17400 17400 17400 1 2600 100 10440 10 1 1000000 170 15.50 6.08 12 0.00 1097.00 2798.00 37450 20241107 -54.61 8190 20241126 107.57 21000 -19.05 20250116 17000 0.00 20250404 37450 -54.61 20241107 8190 107.57 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
12 20250404 141239 57 100.00 KONEX N N N N N 17000 -400 5 -2.30 170000 10 0.00 17000 17000 17000 20000 14790 17400 17000.00 0.00 0 0 17400 17400 17400 17400 17400 17400 17400 1 2600 100 10440 10 1 1000000 170 15.50 6.08 12 0.00 1097.00 2798.00 37450 20241107 -54.61 8190 20241126 107.57 21000 -19.05 20250116 17000 0.00 20250404 37450 -54.61 20241107 8190 107.57 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N