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
341310/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
20250414,161116,57,100.00,KONEX,,,N,N,N,N, ,N,697,-2,5,-0.29,1396,2,200.00,699,699,697,803,595,699,698.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.85,1.08,12,0.00,-181.00,643.00,1399,20240704,-50.18,552,20250221,26.27,900,-22.56,20250206,552,26.27,20250221,1399,-50.18,20240704,552,26.27,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250414,151126,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250414,141126,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250414,131123,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250414,121126,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250414,111119,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250414,101122,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250414,091124,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250411,161111,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250411,151122,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250411,141119,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 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 161116 57 100.00 KONEX N N N N N 697 -2 5 -0.29 1396 2 200.00 699 699 697 803 595 699 698.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.85 1.08 12 0.00 -181.00 643.00 1399 20240704 -50.18 552 20250221 26.27 900 -22.56 20250206 552 26.27 20250221 1399 -50.18 20240704 552 26.27 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
3 20250414 151126 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.86 1.09 12 0.00 -181.00 643.00 1399 20240704 -50.04 552 20250221 26.63 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 552 26.63 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
4 20250414 141126 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.86 1.09 12 0.00 -181.00 643.00 1399 20240704 -50.04 552 20250221 26.63 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 552 26.63 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
5 20250414 131123 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.86 1.09 12 0.00 -181.00 643.00 1399 20240704 -50.04 552 20250221 26.63 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 552 26.63 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
6 20250414 121126 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.86 1.09 12 0.00 -181.00 643.00 1399 20240704 -50.04 552 20250221 26.63 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 552 26.63 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
7 20250414 111119 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.86 1.09 12 0.00 -181.00 643.00 1399 20240704 -50.04 552 20250221 26.63 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 552 26.63 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
8 20250414 101122 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.86 1.09 12 0.00 -181.00 643.00 1399 20240704 -50.04 552 20250221 26.63 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 552 26.63 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
9 20250414 091124 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.86 1.09 12 0.00 -181.00 643.00 1399 20240704 -50.04 552 20250221 26.63 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 552 26.63 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
10 20250411 161111 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.86 1.09 12 0.00 -181.00 643.00 1399 20240704 -50.04 552 20250221 26.63 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 552 26.63 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
11 20250411 151122 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.86 1.09 12 0.00 -181.00 643.00 1399 20240704 -50.04 552 20250221 26.63 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 552 26.63 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
12 20250411 141119 57 100.00 KONEX N N N N N 699 0 3 0.00 699 1 100.00 699 699 699 803 595 699 699.00 0.00 0 0 699 699 699 699 699 699 699 17 104 100 410 1 1 17293400 121 -3.86 1.09 12 0.00 -181.00 643.00 1399 20240704 -50.04 552 20250221 26.63 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 552 26.63 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N