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
012210/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
20250407,160247,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,20.60,0.96,12,0.00,97.00,2074.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1261,58.45,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250407,150250,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,20.60,0.96,12,0.00,97.00,2074.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1261,58.45,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250407,140249,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,20.60,0.96,12,0.00,97.00,2074.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1261,58.45,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250407,130248,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,20.60,0.96,12,0.00,97.00,2074.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1261,58.45,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250407,120248,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,20.60,0.96,12,0.00,97.00,2074.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1261,58.45,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250407,110248,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,20.60,0.96,12,0.00,97.00,2074.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1261,58.45,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250407,100248,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,20.60,0.96,12,0.00,97.00,2074.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1261,58.45,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250407,090249,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,20.60,0.96,12,0.00,97.00,2074.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1261,58.45,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250404,160248,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,20.60,0.96,12,0.00,97.00,2074.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1261,58.45,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250404,150249,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,20.60,0.96,12,0.00,97.00,2074.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1261,58.45,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250404,140250,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,20.60,0.96,12,0.00,97.00,2074.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1261,58.45,20240409,0.00,Y,012210,500,197 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 160247 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 20.60 0.96 12 0.00 97.00 2074.00 3780 20240912 -47.14 1261 20240409 58.45 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1261 58.45 20240409 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
3 20250407 150250 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 20.60 0.96 12 0.00 97.00 2074.00 3780 20240912 -47.14 1261 20240409 58.45 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1261 58.45 20240409 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
4 20250407 140249 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 20.60 0.96 12 0.00 97.00 2074.00 3780 20240912 -47.14 1261 20240409 58.45 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1261 58.45 20240409 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
5 20250407 130248 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 20.60 0.96 12 0.00 97.00 2074.00 3780 20240912 -47.14 1261 20240409 58.45 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1261 58.45 20240409 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
6 20250407 120248 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 20.60 0.96 12 0.00 97.00 2074.00 3780 20240912 -47.14 1261 20240409 58.45 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1261 58.45 20240409 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
7 20250407 110248 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 20.60 0.96 12 0.00 97.00 2074.00 3780 20240912 -47.14 1261 20240409 58.45 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1261 58.45 20240409 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
8 20250407 100248 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 20.60 0.96 12 0.00 97.00 2074.00 3780 20240912 -47.14 1261 20240409 58.45 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1261 58.45 20240409 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
9 20250407 090249 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 20.60 0.96 12 0.00 97.00 2074.00 3780 20240912 -47.14 1261 20240409 58.45 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1261 58.45 20240409 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
10 20250404 160248 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 20.60 0.96 12 0.00 97.00 2074.00 3780 20240912 -47.14 1261 20240409 58.45 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1261 58.45 20240409 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
11 20250404 150249 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 20.60 0.96 12 0.00 97.00 2074.00 3780 20240912 -47.14 1261 20240409 58.45 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1261 58.45 20240409 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
12 20250404 140250 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 20.60 0.96 12 0.00 97.00 2074.00 3780 20240912 -47.14 1261 20240409 58.45 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1261 58.45 20240409 0.00 Y 012210 500 197 억 0 N N 0 N 00 N