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
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
20250411,160907,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-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
20250411,150916,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-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
20250411,140914,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-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
20250411,130916,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-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
20250411,120917,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-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
20250411,110916,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-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
20250411,100918,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-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
20250411,090921,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-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
20250410,160911,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-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
20250410,150915,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-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
20250410,140912,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-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
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 160907 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -2.00 0.46 12 0.00 -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 20250411 150916 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -2.00 0.46 12 0.00 -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
4 20250411 140914 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -2.00 0.46 12 0.00 -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
5 20250411 130916 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -2.00 0.46 12 0.00 -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
6 20250411 120917 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -2.00 0.46 12 0.00 -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
7 20250411 110916 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -2.00 0.46 12 0.00 -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
8 20250411 100918 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -2.00 0.46 12 0.00 -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
9 20250411 090921 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -2.00 0.46 12 0.00 -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
10 20250410 160911 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -2.00 0.46 12 0.00 -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
11 20250410 150915 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -2.00 0.46 12 0.00 -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
12 20250410 140912 58 100.00 KONEX N N N N N 635 0 3 0.00 0 0 0.00 0 0 0 730 540 635 0.00 0.00 0 0 635 635 635 635 635 635 635 53 95 500 0 1 1 10587170 67 -2.00 0.46 12 0.00 -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