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
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
20250414,161020,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-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
20250414,151029,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-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
20250414,141029,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-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
20250414,131026,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-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
20250414,121029,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-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
20250414,111023,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-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
20250414,101026,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-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
20250414,091026,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-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
20250411,161016,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-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
20250411,151025,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-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
20250411,141023,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-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
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 161020 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 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 20250414 151029 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 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 20250414 141029 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 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 20250414 131026 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 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 20250414 121029 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 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 20250414 111023 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 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
8 20250414 101026 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 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
9 20250414 091026 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 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
10 20250411 161016 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 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
11 20250411 151025 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 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
12 20250411 141023 58 100.00 KONEX N N N N N 508 0 3 0.00 0 0 0.00 0 0 0 584 432 508 0.00 0.00 0 0 508 508 508 508 508 508 508 52 76 500 0 1 1 10413138 53 -6.12 -2.04 12 0.00 -83.00 -249.00 698 20240510 -27.22 301 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