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
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
20250414,161012,57,100.00,KONEX,,,N,N,N,N, ,N,679,-20,5,-2.86,11280,18,81.82,595,679,595,803,595,699,626.67,0.00,0,0,775,737,662,624,549,756,643,32,104,500,410,1,1,6408680,44,-2.08,0.47,12,0.00,-326.00,1434.00,999,20240528,-32.03,391,20250124,73.66,799,-15.02,20250402,391,73.66,20250124,999,-32.03,20240528,391,73.66,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250414,151021,57,100.00,KONEX,,,N,N,N,N, ,N,670,-29,5,-4.15,7215,12,54.55,595,670,595,803,595,699,601.25,0.00,0,0,775,737,662,624,549,756,643,32,104,500,410,1,1,6408680,43,-2.06,0.47,12,0.00,-326.00,1434.00,999,20240528,-32.93,391,20250124,71.36,799,-16.15,20250402,391,71.36,20250124,999,-32.93,20240528,391,71.36,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250414,141020,57,100.00,KONEX,,,N,N,N,N, ,N,670,-29,5,-4.15,7215,12,54.55,595,670,595,803,595,699,601.25,0.00,0,0,775,737,662,624,549,756,643,32,104,500,410,1,1,6408680,43,-2.06,0.47,12,0.00,-326.00,1434.00,999,20240528,-32.93,391,20250124,71.36,799,-16.15,20250402,391,71.36,20250124,999,-32.93,20240528,391,71.36,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250414,131018,57,100.00,KONEX,,,N,N,N,N, ,N,595,-104,4,-14.88,5950,10,45.45,595,595,595,803,595,699,595.00,0.00,0,0,775,737,662,624,549,756,643,32,104,500,410,1,1,6408680,38,-1.83,0.41,12,0.00,-326.00,1434.00,999,20240528,-40.44,391,20250124,52.17,799,-25.53,20250402,391,52.17,20250124,999,-40.44,20240528,391,52.17,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250414,121021,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,775,737,662,624,549,756,643,32,104,500,410,1,1,6408680,45,-2.14,0.49,12,0.00,-326.00,1434.00,999,20240528,-30.03,391,20250124,78.77,799,-12.52,20250402,391,78.77,20250124,999,-30.03,20240528,391,78.77,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250414,111015,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,775,737,662,624,549,756,643,32,104,500,410,1,1,6408680,45,-2.14,0.49,12,0.00,-326.00,1434.00,999,20240528,-30.03,391,20250124,78.77,799,-12.52,20250402,391,78.77,20250124,999,-30.03,20240528,391,78.77,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250414,101018,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,775,737,662,624,549,756,643,32,104,500,410,1,1,6408680,45,-2.14,0.49,12,0.00,-326.00,1434.00,999,20240528,-30.03,391,20250124,78.77,799,-12.52,20250402,391,78.77,20250124,999,-30.03,20240528,391,78.77,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250414,091018,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,775,737,662,624,549,756,643,32,104,500,410,1,1,6408680,45,-2.14,0.49,12,0.00,-326.00,1434.00,999,20240528,-30.03,391,20250124,78.77,799,-12.52,20250402,391,78.77,20250124,999,-30.03,20240528,391,78.77,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250411,161008,57,100.00,KONEX,,,N,N,N,N, ,N,699,9,2,1.30,14233,22,137.50,587,700,587,793,587,690,646.95,0.00,0,0,772,730,658,616,544,752,638,32,103,500,410,1,1,6408680,45,-2.14,0.49,12,0.00,-326.00,1434.00,999,20240528,-30.03,391,20250124,78.77,799,-12.52,20250402,391,78.77,20250124,999,-30.03,20240528,391,78.77,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250411,151017,57,100.00,KONEX,,,N,N,N,N, ,N,690,0,3,0.00,7103,11,68.75,587,690,587,793,587,690,645.73,0.00,0,0,772,730,658,616,544,752,638,32,103,500,410,1,1,6408680,44,-2.12,0.48,12,0.00,-326.00,1434.00,999,20240528,-30.93,391,20250124,76.47,799,-13.64,20250402,391,76.47,20250124,999,-30.93,20240528,391,76.47,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N
20250411,141015,57,100.00,KONEX,,,N,N,N,N, ,N,690,0,3,0.00,7103,11,68.75,587,690,587,793,587,690,645.73,0.00,0,0,772,730,658,616,544,752,638,32,103,500,410,1,1,6408680,44,-2.12,0.48,12,0.00,-326.00,1434.00,999,20240528,-30.93,391,20250124,76.47,799,-13.64,20250402,391,76.47,20250124,999,-30.93,20240528,391,76.47,20250124,0.00,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 20250414 161012 57 100.00 KONEX N N N N N 679 -20 5 -2.86 11280 18 81.82 595 679 595 803 595 699 626.67 0.00 0 0 775 737 662 624 549 756 643 32 104 500 410 1 1 6408680 44 -2.08 0.47 12 0.00 -326.00 1434.00 999 20240528 -32.03 391 20250124 73.66 799 -15.02 20250402 391 73.66 20250124 999 -32.03 20240528 391 73.66 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
3 20250414 151021 57 100.00 KONEX N N N N N 670 -29 5 -4.15 7215 12 54.55 595 670 595 803 595 699 601.25 0.00 0 0 775 737 662 624 549 756 643 32 104 500 410 1 1 6408680 43 -2.06 0.47 12 0.00 -326.00 1434.00 999 20240528 -32.93 391 20250124 71.36 799 -16.15 20250402 391 71.36 20250124 999 -32.93 20240528 391 71.36 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
4 20250414 141020 57 100.00 KONEX N N N N N 670 -29 5 -4.15 7215 12 54.55 595 670 595 803 595 699 601.25 0.00 0 0 775 737 662 624 549 756 643 32 104 500 410 1 1 6408680 43 -2.06 0.47 12 0.00 -326.00 1434.00 999 20240528 -32.93 391 20250124 71.36 799 -16.15 20250402 391 71.36 20250124 999 -32.93 20240528 391 71.36 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
5 20250414 131018 57 100.00 KONEX N N N N N 595 -104 4 -14.88 5950 10 45.45 595 595 595 803 595 699 595.00 0.00 0 0 775 737 662 624 549 756 643 32 104 500 410 1 1 6408680 38 -1.83 0.41 12 0.00 -326.00 1434.00 999 20240528 -40.44 391 20250124 52.17 799 -25.53 20250402 391 52.17 20250124 999 -40.44 20240528 391 52.17 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
6 20250414 121021 57 100.00 KONEX N N N N N 699 0 3 0.00 0 0 0.00 0 0 0 803 595 699 0.00 0.00 0 0 775 737 662 624 549 756 643 32 104 500 410 1 1 6408680 45 -2.14 0.49 12 0.00 -326.00 1434.00 999 20240528 -30.03 391 20250124 78.77 799 -12.52 20250402 391 78.77 20250124 999 -30.03 20240528 391 78.77 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
7 20250414 111015 57 100.00 KONEX N N N N N 699 0 3 0.00 0 0 0.00 0 0 0 803 595 699 0.00 0.00 0 0 775 737 662 624 549 756 643 32 104 500 410 1 1 6408680 45 -2.14 0.49 12 0.00 -326.00 1434.00 999 20240528 -30.03 391 20250124 78.77 799 -12.52 20250402 391 78.77 20250124 999 -30.03 20240528 391 78.77 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
8 20250414 101018 57 100.00 KONEX N N N N N 699 0 3 0.00 0 0 0.00 0 0 0 803 595 699 0.00 0.00 0 0 775 737 662 624 549 756 643 32 104 500 410 1 1 6408680 45 -2.14 0.49 12 0.00 -326.00 1434.00 999 20240528 -30.03 391 20250124 78.77 799 -12.52 20250402 391 78.77 20250124 999 -30.03 20240528 391 78.77 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
9 20250414 091018 57 100.00 KONEX N N N N N 699 0 3 0.00 0 0 0.00 0 0 0 803 595 699 0.00 0.00 0 0 775 737 662 624 549 756 643 32 104 500 410 1 1 6408680 45 -2.14 0.49 12 0.00 -326.00 1434.00 999 20240528 -30.03 391 20250124 78.77 799 -12.52 20250402 391 78.77 20250124 999 -30.03 20240528 391 78.77 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
10 20250411 161008 57 100.00 KONEX N N N N N 699 9 2 1.30 14233 22 137.50 587 700 587 793 587 690 646.95 0.00 0 0 772 730 658 616 544 752 638 32 103 500 410 1 1 6408680 45 -2.14 0.49 12 0.00 -326.00 1434.00 999 20240528 -30.03 391 20250124 78.77 799 -12.52 20250402 391 78.77 20250124 999 -30.03 20240528 391 78.77 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
11 20250411 151017 57 100.00 KONEX N N N N N 690 0 3 0.00 7103 11 68.75 587 690 587 793 587 690 645.73 0.00 0 0 772 730 658 616 544 752 638 32 103 500 410 1 1 6408680 44 -2.12 0.48 12 0.00 -326.00 1434.00 999 20240528 -30.93 391 20250124 76.47 799 -13.64 20250402 391 76.47 20250124 999 -30.93 20240528 391 76.47 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N
12 20250411 141015 57 100.00 KONEX N N N N N 690 0 3 0.00 7103 11 68.75 587 690 587 793 587 690 645.73 0.00 0 0 772 730 658 616 544 752 638 32 103 500 410 1 1 6408680 44 -2.12 0.48 12 0.00 -326.00 1434.00 999 20240528 -30.93 391 20250124 76.47 799 -13.64 20250402 391 76.47 20250124 999 -30.93 20240528 391 76.47 20250124 0.00 Y 266870 500 32 억 0 N N 0 N 00 N