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
217320/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
20250411,160916,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,5,150,500,620,1,1,1050000,11,-1.10,0.62,12,0.00,-910.00,1609.00,3565,20240612,-71.95,1000,20250409,0.00,2200,-54.55,20250108,1000,0.00,20250409,3565,-71.95,20240612,1000,0.00,20250409,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250411,150925,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,5,150,500,620,1,1,1050000,11,-1.10,0.62,12,0.00,-910.00,1609.00,3565,20240612,-71.95,1000,20250409,0.00,2200,-54.55,20250108,1000,0.00,20250409,3565,-71.95,20240612,1000,0.00,20250409,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250411,140923,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,5,150,500,620,1,1,1050000,11,-1.10,0.62,12,0.00,-910.00,1609.00,3565,20240612,-71.95,1000,20250409,0.00,2200,-54.55,20250108,1000,0.00,20250409,3565,-71.95,20240612,1000,0.00,20250409,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250411,130925,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,5,150,500,620,1,1,1050000,11,-1.10,0.62,12,0.00,-910.00,1609.00,3565,20240612,-71.95,1000,20250409,0.00,2200,-54.55,20250108,1000,0.00,20250409,3565,-71.95,20240612,1000,0.00,20250409,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250411,120926,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,5,150,500,620,1,1,1050000,11,-1.10,0.62,12,0.00,-910.00,1609.00,3565,20240612,-71.95,1000,20250409,0.00,2200,-54.55,20250108,1000,0.00,20250409,3565,-71.95,20240612,1000,0.00,20250409,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250411,110925,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,5,150,500,620,1,1,1050000,11,-1.10,0.62,12,0.00,-910.00,1609.00,3565,20240612,-71.95,1000,20250409,0.00,2200,-54.55,20250108,1000,0.00,20250409,3565,-71.95,20240612,1000,0.00,20250409,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250411,100927,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,5,150,500,620,1,1,1050000,11,-1.10,0.62,12,0.00,-910.00,1609.00,3565,20240612,-71.95,1000,20250409,0.00,2200,-54.55,20250108,1000,0.00,20250409,3565,-71.95,20240612,1000,0.00,20250409,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250411,090930,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,5,150,500,620,1,1,1050000,11,-1.10,0.62,12,0.00,-910.00,1609.00,3565,20240612,-71.95,1000,20250409,0.00,2200,-54.55,20250108,1000,0.00,20250409,3565,-71.95,20240612,1000,0.00,20250409,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250410,160920,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,5,150,500,620,1,1,1050000,11,-1.10,0.62,12,0.00,-910.00,1609.00,3565,20240612,-71.95,1000,20250409,0.00,2200,-54.55,20250108,1000,0.00,20250409,3565,-71.95,20240612,1000,0.00,20250409,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250410,150924,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,5,150,500,620,1,1,1050000,11,-1.10,0.62,12,0.00,-910.00,1609.00,3565,20240612,-71.95,1000,20250409,0.00,2200,-54.55,20250108,1000,0.00,20250409,3565,-71.95,20240612,1000,0.00,20250409,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250410,140921,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,5,150,500,620,1,1,1050000,11,-1.10,0.62,12,0.00,-910.00,1609.00,3565,20240612,-71.95,1000,20250409,0.00,2200,-54.55,20250108,1000,0.00,20250409,3565,-71.95,20240612,1000,0.00,20250409,0.00,Y,217320,500,5 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 160916 57 100.00 KONEX N N N N N 1000 0 3 0.00 0 0 0.00 0 0 0 1150 850 1000 0.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 5 150 500 620 1 1 1050000 11 -1.10 0.62 12 0.00 -910.00 1609.00 3565 20240612 -71.95 1000 20250409 0.00 2200 -54.55 20250108 1000 0.00 20250409 3565 -71.95 20240612 1000 0.00 20250409 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
3 20250411 150925 57 100.00 KONEX N N N N N 1000 0 3 0.00 0 0 0.00 0 0 0 1150 850 1000 0.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 5 150 500 620 1 1 1050000 11 -1.10 0.62 12 0.00 -910.00 1609.00 3565 20240612 -71.95 1000 20250409 0.00 2200 -54.55 20250108 1000 0.00 20250409 3565 -71.95 20240612 1000 0.00 20250409 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
4 20250411 140923 57 100.00 KONEX N N N N N 1000 0 3 0.00 0 0 0.00 0 0 0 1150 850 1000 0.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 5 150 500 620 1 1 1050000 11 -1.10 0.62 12 0.00 -910.00 1609.00 3565 20240612 -71.95 1000 20250409 0.00 2200 -54.55 20250108 1000 0.00 20250409 3565 -71.95 20240612 1000 0.00 20250409 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
5 20250411 130925 57 100.00 KONEX N N N N N 1000 0 3 0.00 0 0 0.00 0 0 0 1150 850 1000 0.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 5 150 500 620 1 1 1050000 11 -1.10 0.62 12 0.00 -910.00 1609.00 3565 20240612 -71.95 1000 20250409 0.00 2200 -54.55 20250108 1000 0.00 20250409 3565 -71.95 20240612 1000 0.00 20250409 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
6 20250411 120926 57 100.00 KONEX N N N N N 1000 0 3 0.00 0 0 0.00 0 0 0 1150 850 1000 0.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 5 150 500 620 1 1 1050000 11 -1.10 0.62 12 0.00 -910.00 1609.00 3565 20240612 -71.95 1000 20250409 0.00 2200 -54.55 20250108 1000 0.00 20250409 3565 -71.95 20240612 1000 0.00 20250409 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
7 20250411 110925 57 100.00 KONEX N N N N N 1000 0 3 0.00 0 0 0.00 0 0 0 1150 850 1000 0.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 5 150 500 620 1 1 1050000 11 -1.10 0.62 12 0.00 -910.00 1609.00 3565 20240612 -71.95 1000 20250409 0.00 2200 -54.55 20250108 1000 0.00 20250409 3565 -71.95 20240612 1000 0.00 20250409 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
8 20250411 100927 57 100.00 KONEX N N N N N 1000 0 3 0.00 0 0 0.00 0 0 0 1150 850 1000 0.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 5 150 500 620 1 1 1050000 11 -1.10 0.62 12 0.00 -910.00 1609.00 3565 20240612 -71.95 1000 20250409 0.00 2200 -54.55 20250108 1000 0.00 20250409 3565 -71.95 20240612 1000 0.00 20250409 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
9 20250411 090930 57 100.00 KONEX N N N N N 1000 0 3 0.00 0 0 0.00 0 0 0 1150 850 1000 0.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 5 150 500 620 1 1 1050000 11 -1.10 0.62 12 0.00 -910.00 1609.00 3565 20240612 -71.95 1000 20250409 0.00 2200 -54.55 20250108 1000 0.00 20250409 3565 -71.95 20240612 1000 0.00 20250409 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
10 20250410 160920 57 100.00 KONEX N N N N N 1000 0 3 0.00 0 0 0.00 0 0 0 1150 850 1000 0.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 5 150 500 620 1 1 1050000 11 -1.10 0.62 12 0.00 -910.00 1609.00 3565 20240612 -71.95 1000 20250409 0.00 2200 -54.55 20250108 1000 0.00 20250409 3565 -71.95 20240612 1000 0.00 20250409 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
11 20250410 150924 57 100.00 KONEX N N N N N 1000 0 3 0.00 0 0 0.00 0 0 0 1150 850 1000 0.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 5 150 500 620 1 1 1050000 11 -1.10 0.62 12 0.00 -910.00 1609.00 3565 20240612 -71.95 1000 20250409 0.00 2200 -54.55 20250108 1000 0.00 20250409 3565 -71.95 20240612 1000 0.00 20250409 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
12 20250410 140921 57 100.00 KONEX N N N N N 1000 0 3 0.00 0 0 0.00 0 0 0 1150 850 1000 0.00 0.00 0 0 1000 1000 1000 1000 1000 1000 1000 5 150 500 620 1 1 1050000 11 -1.10 0.62 12 0.00 -910.00 1609.00 3565 20240612 -71.95 1000 20250409 0.00 2200 -54.55 20250108 1000 0.00 20250409 3565 -71.95 20240612 1000 0.00 20250409 0.00 Y 217320 500 5 억 0 N N 0 N 00 N