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
212310/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
20250407,160848,57,100.00,KONEX,,,N,N,N,N, ,N,635,-111,5,-14.88,2561418,4021,15.21,798,798,635,857,635,746,637.02,0.00,0,0,972,859,748,635,524,803,579,53,111,500,440,1,1,10587170,67,-2.00,0.46,12,0.04,-317.00,1373.00,3090,20240402,-79.45,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2985,-78.73,20240417,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250407,150854,57,100.00,KONEX,,,N,N,N,N, ,N,705,-41,5,-5.50,2272493,3566,13.49,798,798,635,857,635,746,637.27,0.00,0,0,972,859,748,635,524,803,579,53,111,500,440,1,1,10587170,75,-2.22,0.51,12,0.03,-317.00,1373.00,3090,20240402,-77.18,600,20250325,17.50,1099,-35.85,20250102,600,17.50,20250325,2985,-76.38,20240417,600,17.50,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250407,140851,57,100.00,KONEX,,,N,N,N,N, ,N,705,-41,5,-5.50,2272493,3566,13.49,798,798,635,857,635,746,637.27,0.00,0,0,972,859,748,635,524,803,579,53,111,500,440,1,1,10587170,75,-2.22,0.51,12,0.03,-317.00,1373.00,3090,20240402,-77.18,600,20250325,17.50,1099,-35.85,20250102,600,17.50,20250325,2985,-76.38,20240417,600,17.50,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250407,130850,57,100.00,KONEX,,,N,N,N,N, ,N,705,-41,5,-5.50,2271153,3564,13.48,798,798,635,857,635,746,637.25,0.00,0,0,972,859,748,635,524,803,579,53,111,500,440,1,1,10587170,75,-2.22,0.51,12,0.03,-317.00,1373.00,3090,20240402,-77.18,600,20250325,17.50,1099,-35.85,20250102,600,17.50,20250325,2985,-76.38,20240417,600,17.50,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250407,120850,57,100.00,KONEX,,,N,N,N,N, ,N,707,-39,5,-5.23,2267766,3559,13.46,798,798,635,857,635,746,637.19,0.00,0,0,972,859,748,635,524,803,579,53,111,500,440,1,1,10587170,75,-2.23,0.51,12,0.03,-317.00,1373.00,3090,20240402,-77.12,600,20250325,17.83,1099,-35.67,20250102,600,17.83,20250325,2985,-76.31,20240417,600,17.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250407,110851,57,100.00,KONEX,,,N,N,N,N, ,N,707,-39,5,-5.23,2267766,3559,13.46,798,798,635,857,635,746,637.19,0.00,0,0,972,859,748,635,524,803,579,53,111,500,440,1,1,10587170,75,-2.23,0.51,12,0.03,-317.00,1373.00,3090,20240402,-77.12,600,20250325,17.83,1099,-35.67,20250102,600,17.83,20250325,2985,-76.31,20240417,600,17.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250407,100851,57,100.00,KONEX,,,N,N,N,N, ,N,709,-37,5,-4.96,2146191,3368,12.74,798,798,635,857,635,746,637.23,0.00,0,0,972,859,748,635,524,803,579,53,111,500,440,1,1,10587170,75,-2.24,0.52,12,0.03,-317.00,1373.00,3090,20240402,-77.06,600,20250325,18.17,1099,-35.49,20250102,600,18.17,20250325,2985,-76.25,20240417,600,18.17,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250407,090853,57,100.00,KONEX,,,N,N,N,N, ,N,797,51,2,6.84,1032668,1618,6.12,798,798,636,857,635,746,638.24,0.00,0,0,972,859,748,635,524,803,579,53,111,500,440,1,1,10587170,84,-2.51,0.58,12,0.02,-317.00,1373.00,3090,20240402,-74.21,600,20250325,32.83,1099,-27.48,20250102,600,32.83,20250325,2985,-73.30,20240417,600,32.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250404,160848,57,100.00,KONEX,,,N,N,N,N, ,N,746,-3,5,-0.40,18513732,26436,4376.82,799,861,637,861,637,749,700.32,0.00,0,0,847,797,699,649,551,823,675,53,112,500,440,1,1,10587170,79,-2.35,0.54,12,0.25,-317.00,1373.00,3090,20240402,-75.86,600,20250325,24.33,1099,-32.12,20250102,600,24.33,20250325,2995,-75.09,20240404,600,24.33,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250404,150857,57,100.00,KONEX,,,N,N,N,N, ,N,638,-111,5,-14.82,17976610,25716,4257.62,799,861,637,861,637,749,699.04,0.00,0,0,847,797,699,649,551,823,675,53,112,500,440,1,1,10587170,68,-2.01,0.46,12,0.24,-317.00,1373.00,3090,20240402,-79.35,600,20250325,6.33,1099,-41.95,20250102,600,6.33,20250325,2995,-78.70,20240404,600,6.33,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N
20250404,140859,57,100.00,KONEX,,,N,N,N,N, ,N,800,51,2,6.81,14359459,20075,3323.68,799,861,637,861,637,749,715.29,0.00,0,0,847,797,699,649,551,823,675,53,112,500,440,1,1,10587170,85,-2.52,0.58,12,0.19,-317.00,1373.00,3090,20240402,-74.11,600,20250325,33.33,1099,-27.21,20250102,600,33.33,20250325,2995,-73.29,20240404,600,33.33,20250325,0.00,Y,212310,500,52 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 20250407 160848 57 100.00 KONEX N N N N N 635 -111 5 -14.88 2561418 4021 15.21 798 798 635 857 635 746 637.02 0.00 0 0 972 859 748 635 524 803 579 53 111 500 440 1 1 10587170 67 -2.00 0.46 12 0.04 -317.00 1373.00 3090 20240402 -79.45 600 20250325 5.83 1099 -42.22 20250102 600 5.83 20250325 2985 -78.73 20240417 600 5.83 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
3 20250407 150854 57 100.00 KONEX N N N N N 705 -41 5 -5.50 2272493 3566 13.49 798 798 635 857 635 746 637.27 0.00 0 0 972 859 748 635 524 803 579 53 111 500 440 1 1 10587170 75 -2.22 0.51 12 0.03 -317.00 1373.00 3090 20240402 -77.18 600 20250325 17.50 1099 -35.85 20250102 600 17.50 20250325 2985 -76.38 20240417 600 17.50 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
4 20250407 140851 57 100.00 KONEX N N N N N 705 -41 5 -5.50 2272493 3566 13.49 798 798 635 857 635 746 637.27 0.00 0 0 972 859 748 635 524 803 579 53 111 500 440 1 1 10587170 75 -2.22 0.51 12 0.03 -317.00 1373.00 3090 20240402 -77.18 600 20250325 17.50 1099 -35.85 20250102 600 17.50 20250325 2985 -76.38 20240417 600 17.50 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
5 20250407 130850 57 100.00 KONEX N N N N N 705 -41 5 -5.50 2271153 3564 13.48 798 798 635 857 635 746 637.25 0.00 0 0 972 859 748 635 524 803 579 53 111 500 440 1 1 10587170 75 -2.22 0.51 12 0.03 -317.00 1373.00 3090 20240402 -77.18 600 20250325 17.50 1099 -35.85 20250102 600 17.50 20250325 2985 -76.38 20240417 600 17.50 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
6 20250407 120850 57 100.00 KONEX N N N N N 707 -39 5 -5.23 2267766 3559 13.46 798 798 635 857 635 746 637.19 0.00 0 0 972 859 748 635 524 803 579 53 111 500 440 1 1 10587170 75 -2.23 0.51 12 0.03 -317.00 1373.00 3090 20240402 -77.12 600 20250325 17.83 1099 -35.67 20250102 600 17.83 20250325 2985 -76.31 20240417 600 17.83 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
7 20250407 110851 57 100.00 KONEX N N N N N 707 -39 5 -5.23 2267766 3559 13.46 798 798 635 857 635 746 637.19 0.00 0 0 972 859 748 635 524 803 579 53 111 500 440 1 1 10587170 75 -2.23 0.51 12 0.03 -317.00 1373.00 3090 20240402 -77.12 600 20250325 17.83 1099 -35.67 20250102 600 17.83 20250325 2985 -76.31 20240417 600 17.83 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
8 20250407 100851 57 100.00 KONEX N N N N N 709 -37 5 -4.96 2146191 3368 12.74 798 798 635 857 635 746 637.23 0.00 0 0 972 859 748 635 524 803 579 53 111 500 440 1 1 10587170 75 -2.24 0.52 12 0.03 -317.00 1373.00 3090 20240402 -77.06 600 20250325 18.17 1099 -35.49 20250102 600 18.17 20250325 2985 -76.25 20240417 600 18.17 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
9 20250407 090853 57 100.00 KONEX N N N N N 797 51 2 6.84 1032668 1618 6.12 798 798 636 857 635 746 638.24 0.00 0 0 972 859 748 635 524 803 579 53 111 500 440 1 1 10587170 84 -2.51 0.58 12 0.02 -317.00 1373.00 3090 20240402 -74.21 600 20250325 32.83 1099 -27.48 20250102 600 32.83 20250325 2985 -73.30 20240417 600 32.83 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
10 20250404 160848 57 100.00 KONEX N N N N N 746 -3 5 -0.40 18513732 26436 4376.82 799 861 637 861 637 749 700.32 0.00 0 0 847 797 699 649 551 823 675 53 112 500 440 1 1 10587170 79 -2.35 0.54 12 0.25 -317.00 1373.00 3090 20240402 -75.86 600 20250325 24.33 1099 -32.12 20250102 600 24.33 20250325 2995 -75.09 20240404 600 24.33 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
11 20250404 150857 57 100.00 KONEX N N N N N 638 -111 5 -14.82 17976610 25716 4257.62 799 861 637 861 637 749 699.04 0.00 0 0 847 797 699 649 551 823 675 53 112 500 440 1 1 10587170 68 -2.01 0.46 12 0.24 -317.00 1373.00 3090 20240402 -79.35 600 20250325 6.33 1099 -41.95 20250102 600 6.33 20250325 2995 -78.70 20240404 600 6.33 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N
12 20250404 140859 57 100.00 KONEX N N N N N 800 51 2 6.81 14359459 20075 3323.68 799 861 637 861 637 749 715.29 0.00 0 0 847 797 699 649 551 823 675 53 112 500 440 1 1 10587170 85 -2.52 0.58 12 0.19 -317.00 1373.00 3090 20240402 -74.11 600 20250325 33.33 1099 -27.21 20250102 600 33.33 20250325 2995 -73.29 20240404 600 33.33 20250325 0.00 Y 212310 500 52 억 0 N N 0 N 00 N