ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
266170/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
20250414,161011,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,17573,32,5.03,600,685,510,688,510,599,549.16,5.26,0,0,658,628,569,539,480,643,554,37,89,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250414,151020,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,17573,32,5.03,600,685,510,688,510,599,549.16,5.26,0,0,658,628,569,539,480,643,554,37,89,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250414,141019,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,17573,32,5.03,600,685,510,688,510,599,549.16,5.26,0,0,658,628,569,539,480,643,554,37,89,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250414,131017,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,17573,32,5.03,600,685,510,688,510,599,549.16,5.26,0,0,658,628,569,539,480,643,554,37,89,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250414,121020,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,17573,32,5.03,600,685,510,688,510,599,549.16,5.26,0,0,658,628,569,539,480,643,554,37,89,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250414,111014,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,17573,32,5.03,600,685,510,688,510,599,549.16,5.26,0,0,658,628,569,539,480,643,554,37,89,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250414,101017,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,12384,22,3.46,600,685,510,688,510,599,562.91,5.26,0,0,658,628,569,539,480,643,554,37,89,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250414,091017,57,100.00,KONEX,,,N,N,N,N, ,N,600,1,2,0.17,600,1,0.16,600,600,600,688,510,599,600.00,5.26,0,0,658,628,569,539,480,643,554,37,89,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250411,161007,57,100.00,KONEX,,,N,N,N,N, ,N,599,-1,5,-0.17,339405,636,63600.00,599,599,510,690,510,600,533.66,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-0.82,1.47,12,0.01,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250411,151016,57,100.00,KONEX,,,N,N,N,N, ,N,510,-90,4,-15.00,338207,634,63400.00,599,599,510,690,510,600,533.45,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,37,-0.70,1.25,12,0.01,-728.00,408.00,908,20240507,-43.83,357,20240604,42.86,700,-27.14,20250109,440,15.91,20250122,908,-43.83,20240507,357,42.86,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N
20250411,141014,57,100.00,KONEX,,,N,N,N,N, ,N,597,-3,5,-0.50,1795,3,300.00,599,599,597,690,510,600,598.33,5.26,0,0,600,600,600,600,600,600,600,37,90,500,360,1,1,7338267,44,-0.82,1.46,12,0.00,-728.00,408.00,908,20240507,-34.25,357,20240604,67.23,700,-14.71,20250109,440,35.68,20250122,908,-34.25,20240507,357,67.23,20240604,0.00,Y,266170,500,36 억,,386293,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 20250414 161011 57 100.00 KONEX N N N N N 599 0 3 0.00 17573 32 5.03 600 685 510 688 510 599 549.16 5.26 0 0 658 628 569 539 480 643 554 37 89 500 350 1 1 7338267 44 -0.82 1.47 12 0.00 -728.00 408.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 440 36.14 20250122 908 -34.03 20240507 357 67.79 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
3 20250414 151020 57 100.00 KONEX N N N N N 599 0 3 0.00 17573 32 5.03 600 685 510 688 510 599 549.16 5.26 0 0 658 628 569 539 480 643 554 37 89 500 350 1 1 7338267 44 -0.82 1.47 12 0.00 -728.00 408.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 440 36.14 20250122 908 -34.03 20240507 357 67.79 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
4 20250414 141019 57 100.00 KONEX N N N N N 599 0 3 0.00 17573 32 5.03 600 685 510 688 510 599 549.16 5.26 0 0 658 628 569 539 480 643 554 37 89 500 350 1 1 7338267 44 -0.82 1.47 12 0.00 -728.00 408.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 440 36.14 20250122 908 -34.03 20240507 357 67.79 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
5 20250414 131017 57 100.00 KONEX N N N N N 599 0 3 0.00 17573 32 5.03 600 685 510 688 510 599 549.16 5.26 0 0 658 628 569 539 480 643 554 37 89 500 350 1 1 7338267 44 -0.82 1.47 12 0.00 -728.00 408.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 440 36.14 20250122 908 -34.03 20240507 357 67.79 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
6 20250414 121020 57 100.00 KONEX N N N N N 599 0 3 0.00 17573 32 5.03 600 685 510 688 510 599 549.16 5.26 0 0 658 628 569 539 480 643 554 37 89 500 350 1 1 7338267 44 -0.82 1.47 12 0.00 -728.00 408.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 440 36.14 20250122 908 -34.03 20240507 357 67.79 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
7 20250414 111014 57 100.00 KONEX N N N N N 599 0 3 0.00 17573 32 5.03 600 685 510 688 510 599 549.16 5.26 0 0 658 628 569 539 480 643 554 37 89 500 350 1 1 7338267 44 -0.82 1.47 12 0.00 -728.00 408.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 440 36.14 20250122 908 -34.03 20240507 357 67.79 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
8 20250414 101017 57 100.00 KONEX N N N N N 599 0 3 0.00 12384 22 3.46 600 685 510 688 510 599 562.91 5.26 0 0 658 628 569 539 480 643 554 37 89 500 350 1 1 7338267 44 -0.82 1.47 12 0.00 -728.00 408.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 440 36.14 20250122 908 -34.03 20240507 357 67.79 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
9 20250414 091017 57 100.00 KONEX N N N N N 600 1 2 0.17 600 1 0.16 600 600 600 688 510 599 600.00 5.26 0 0 658 628 569 539 480 643 554 37 89 500 350 1 1 7338267 44 -0.82 1.47 12 0.00 -728.00 408.00 908 20240507 -33.92 357 20240604 68.07 700 -14.29 20250109 440 36.36 20250122 908 -33.92 20240507 357 68.07 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
10 20250411 161007 57 100.00 KONEX N N N N N 599 -1 5 -0.17 339405 636 63600.00 599 599 510 690 510 600 533.66 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 44 -0.82 1.47 12 0.01 -728.00 408.00 908 20240507 -34.03 357 20240604 67.79 700 -14.43 20250109 440 36.14 20250122 908 -34.03 20240507 357 67.79 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
11 20250411 151016 57 100.00 KONEX N N N N N 510 -90 4 -15.00 338207 634 63400.00 599 599 510 690 510 600 533.45 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 37 -0.70 1.25 12 0.01 -728.00 408.00 908 20240507 -43.83 357 20240604 42.86 700 -27.14 20250109 440 15.91 20250122 908 -43.83 20240507 357 42.86 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N
12 20250411 141014 57 100.00 KONEX N N N N N 597 -3 5 -0.50 1795 3 300.00 599 599 597 690 510 600 598.33 5.26 0 0 600 600 600 600 600 600 600 37 90 500 360 1 1 7338267 44 -0.82 1.46 12 0.00 -728.00 408.00 908 20240507 -34.25 357 20240604 67.23 700 -14.71 20250109 440 35.68 20250122 908 -34.25 20240507 357 67.23 20240604 0.00 Y 266170 500 36 억 386293 N N 0 N 00 N