ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
140660/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
20250411,160812,57,100.00,KONEX,,,N,N,N,N, ,N,781,0,3,0.00,0,0,0.00,0,0,0,898,664,781,0.00,0.00,0,0,835,807,753,725,671,822,740,12,117,500,460,1,1,2487252,19,4.85,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.09,578,20250320,35.12,999,-21.82,20250107,578,35.12,20250320,2175,-64.09,20240514,578,35.12,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250411,150819,57,100.00,KONEX,,,N,N,N,N, ,N,781,0,3,0.00,0,0,0.00,0,0,0,898,664,781,0.00,0.00,0,0,835,807,753,725,671,822,740,12,117,500,460,1,1,2487252,19,4.85,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.09,578,20250320,35.12,999,-21.82,20250107,578,35.12,20250320,2175,-64.09,20240514,578,35.12,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250411,140818,57,100.00,KONEX,,,N,N,N,N, ,N,781,0,3,0.00,0,0,0.00,0,0,0,898,664,781,0.00,0.00,0,0,835,807,753,725,671,822,740,12,117,500,460,1,1,2487252,19,4.85,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.09,578,20250320,35.12,999,-21.82,20250107,578,35.12,20250320,2175,-64.09,20240514,578,35.12,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250411,130820,57,100.00,KONEX,,,N,N,N,N, ,N,781,0,3,0.00,0,0,0.00,0,0,0,898,664,781,0.00,0.00,0,0,835,807,753,725,671,822,740,12,117,500,460,1,1,2487252,19,4.85,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.09,578,20250320,35.12,999,-21.82,20250107,578,35.12,20250320,2175,-64.09,20240514,578,35.12,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250411,120821,57,100.00,KONEX,,,N,N,N,N, ,N,781,0,3,0.00,0,0,0.00,0,0,0,898,664,781,0.00,0.00,0,0,835,807,753,725,671,822,740,12,117,500,460,1,1,2487252,19,4.85,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.09,578,20250320,35.12,999,-21.82,20250107,578,35.12,20250320,2175,-64.09,20240514,578,35.12,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250411,110820,57,100.00,KONEX,,,N,N,N,N, ,N,781,0,3,0.00,0,0,0.00,0,0,0,898,664,781,0.00,0.00,0,0,835,807,753,725,671,822,740,12,117,500,460,1,1,2487252,19,4.85,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.09,578,20250320,35.12,999,-21.82,20250107,578,35.12,20250320,2175,-64.09,20240514,578,35.12,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250411,100822,57,100.00,KONEX,,,N,N,N,N, ,N,781,0,3,0.00,0,0,0.00,0,0,0,898,664,781,0.00,0.00,0,0,835,807,753,725,671,822,740,12,117,500,460,1,1,2487252,19,4.85,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.09,578,20250320,35.12,999,-21.82,20250107,578,35.12,20250320,2175,-64.09,20240514,578,35.12,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250411,090824,57,100.00,KONEX,,,N,N,N,N, ,N,781,0,3,0.00,0,0,0.00,0,0,0,898,664,781,0.00,0.00,0,0,835,807,753,725,671,822,740,12,117,500,460,1,1,2487252,19,4.85,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.09,578,20250320,35.12,999,-21.82,20250107,578,35.12,20250320,2175,-64.09,20240514,578,35.12,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250410,160815,57,100.00,KONEX,,,N,N,N,N, ,N,781,101,2,14.85,21800,30,176.47,699,781,699,782,578,680,726.67,0.00,0,0,680,680,680,680,680,680,680,12,102,500,400,1,1,2487252,19,4.85,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.09,578,20250320,35.12,999,-21.82,20250107,578,35.12,20250320,2175,-64.09,20240514,578,35.12,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250410,150819,57,100.00,KONEX,,,N,N,N,N, ,N,781,101,2,14.85,21800,30,176.47,699,781,699,782,578,680,726.67,0.00,0,0,680,680,680,680,680,680,680,12,102,500,400,1,1,2487252,19,4.85,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.09,578,20250320,35.12,999,-21.82,20250107,578,35.12,20250320,2175,-64.09,20240514,578,35.12,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N
20250410,140816,57,100.00,KONEX,,,N,N,N,N, ,N,781,101,2,14.85,21800,30,176.47,699,781,699,782,578,680,726.67,0.00,0,0,680,680,680,680,680,680,680,12,102,500,400,1,1,2487252,19,4.85,0.22,12,0.00,161.00,3504.00,2175,20240514,-64.09,578,20250320,35.12,999,-21.82,20250107,578,35.12,20250320,2175,-64.09,20240514,578,35.12,20250320,0.00,Y,140660,500,12 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 20250411 160812 57 100.00 KONEX N N N N N 781 0 3 0.00 0 0 0.00 0 0 0 898 664 781 0.00 0.00 0 0 835 807 753 725 671 822 740 12 117 500 460 1 1 2487252 19 4.85 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.09 578 20250320 35.12 999 -21.82 20250107 578 35.12 20250320 2175 -64.09 20240514 578 35.12 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
3 20250411 150819 57 100.00 KONEX N N N N N 781 0 3 0.00 0 0 0.00 0 0 0 898 664 781 0.00 0.00 0 0 835 807 753 725 671 822 740 12 117 500 460 1 1 2487252 19 4.85 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.09 578 20250320 35.12 999 -21.82 20250107 578 35.12 20250320 2175 -64.09 20240514 578 35.12 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
4 20250411 140818 57 100.00 KONEX N N N N N 781 0 3 0.00 0 0 0.00 0 0 0 898 664 781 0.00 0.00 0 0 835 807 753 725 671 822 740 12 117 500 460 1 1 2487252 19 4.85 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.09 578 20250320 35.12 999 -21.82 20250107 578 35.12 20250320 2175 -64.09 20240514 578 35.12 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
5 20250411 130820 57 100.00 KONEX N N N N N 781 0 3 0.00 0 0 0.00 0 0 0 898 664 781 0.00 0.00 0 0 835 807 753 725 671 822 740 12 117 500 460 1 1 2487252 19 4.85 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.09 578 20250320 35.12 999 -21.82 20250107 578 35.12 20250320 2175 -64.09 20240514 578 35.12 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
6 20250411 120821 57 100.00 KONEX N N N N N 781 0 3 0.00 0 0 0.00 0 0 0 898 664 781 0.00 0.00 0 0 835 807 753 725 671 822 740 12 117 500 460 1 1 2487252 19 4.85 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.09 578 20250320 35.12 999 -21.82 20250107 578 35.12 20250320 2175 -64.09 20240514 578 35.12 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
7 20250411 110820 57 100.00 KONEX N N N N N 781 0 3 0.00 0 0 0.00 0 0 0 898 664 781 0.00 0.00 0 0 835 807 753 725 671 822 740 12 117 500 460 1 1 2487252 19 4.85 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.09 578 20250320 35.12 999 -21.82 20250107 578 35.12 20250320 2175 -64.09 20240514 578 35.12 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
8 20250411 100822 57 100.00 KONEX N N N N N 781 0 3 0.00 0 0 0.00 0 0 0 898 664 781 0.00 0.00 0 0 835 807 753 725 671 822 740 12 117 500 460 1 1 2487252 19 4.85 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.09 578 20250320 35.12 999 -21.82 20250107 578 35.12 20250320 2175 -64.09 20240514 578 35.12 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
9 20250411 090824 57 100.00 KONEX N N N N N 781 0 3 0.00 0 0 0.00 0 0 0 898 664 781 0.00 0.00 0 0 835 807 753 725 671 822 740 12 117 500 460 1 1 2487252 19 4.85 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.09 578 20250320 35.12 999 -21.82 20250107 578 35.12 20250320 2175 -64.09 20240514 578 35.12 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
10 20250410 160815 57 100.00 KONEX N N N N N 781 101 2 14.85 21800 30 176.47 699 781 699 782 578 680 726.67 0.00 0 0 680 680 680 680 680 680 680 12 102 500 400 1 1 2487252 19 4.85 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.09 578 20250320 35.12 999 -21.82 20250107 578 35.12 20250320 2175 -64.09 20240514 578 35.12 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
11 20250410 150819 57 100.00 KONEX N N N N N 781 101 2 14.85 21800 30 176.47 699 781 699 782 578 680 726.67 0.00 0 0 680 680 680 680 680 680 680 12 102 500 400 1 1 2487252 19 4.85 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.09 578 20250320 35.12 999 -21.82 20250107 578 35.12 20250320 2175 -64.09 20240514 578 35.12 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N
12 20250410 140816 57 100.00 KONEX N N N N N 781 101 2 14.85 21800 30 176.47 699 781 699 782 578 680 726.67 0.00 0 0 680 680 680 680 680 680 680 12 102 500 400 1 1 2487252 19 4.85 0.22 12 0.00 161.00 3504.00 2175 20240514 -64.09 578 20250320 35.12 999 -21.82 20250107 578 35.12 20250320 2175 -64.09 20240514 578 35.12 20250320 0.00 Y 140660 500 12 억 0 N N 0 N 00 N