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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
258540/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
20250414,161002,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N
20250414,151011,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N
20250414,141010,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N
20250414,131008,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N
20250414,121011,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N
20250414,111005,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N
20250414,101008,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N
20250414,091008,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N
20250411,160958,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N
20250411,151007,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N
20250411,141005,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 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 20250414 161002 58 100.00 KONEX N N N N N 600 0 3 0.00 0 0 0.00 0 0 0 690 510 600 0.00 0.00 0 0 600 600 600 600 600 600 600 52 90 500 0 1 1 10378119 62 -16.67 -3.95 12 0.00 -36.00 -152.00 2260 20240610 -73.45 430 20250220 39.53 900 -33.33 20250102 430 39.53 20250220 2260 -73.45 20240610 430 39.53 20250220 0.00 Y 258540 500 51 억 0 N N 0 N 00 N
3 20250414 151011 58 100.00 KONEX N N N N N 600 0 3 0.00 0 0 0.00 0 0 0 690 510 600 0.00 0.00 0 0 600 600 600 600 600 600 600 52 90 500 0 1 1 10378119 62 -16.67 -3.95 12 0.00 -36.00 -152.00 2260 20240610 -73.45 430 20250220 39.53 900 -33.33 20250102 430 39.53 20250220 2260 -73.45 20240610 430 39.53 20250220 0.00 Y 258540 500 51 억 0 N N 0 N 00 N
4 20250414 141010 58 100.00 KONEX N N N N N 600 0 3 0.00 0 0 0.00 0 0 0 690 510 600 0.00 0.00 0 0 600 600 600 600 600 600 600 52 90 500 0 1 1 10378119 62 -16.67 -3.95 12 0.00 -36.00 -152.00 2260 20240610 -73.45 430 20250220 39.53 900 -33.33 20250102 430 39.53 20250220 2260 -73.45 20240610 430 39.53 20250220 0.00 Y 258540 500 51 억 0 N N 0 N 00 N
5 20250414 131008 58 100.00 KONEX N N N N N 600 0 3 0.00 0 0 0.00 0 0 0 690 510 600 0.00 0.00 0 0 600 600 600 600 600 600 600 52 90 500 0 1 1 10378119 62 -16.67 -3.95 12 0.00 -36.00 -152.00 2260 20240610 -73.45 430 20250220 39.53 900 -33.33 20250102 430 39.53 20250220 2260 -73.45 20240610 430 39.53 20250220 0.00 Y 258540 500 51 억 0 N N 0 N 00 N
6 20250414 121011 58 100.00 KONEX N N N N N 600 0 3 0.00 0 0 0.00 0 0 0 690 510 600 0.00 0.00 0 0 600 600 600 600 600 600 600 52 90 500 0 1 1 10378119 62 -16.67 -3.95 12 0.00 -36.00 -152.00 2260 20240610 -73.45 430 20250220 39.53 900 -33.33 20250102 430 39.53 20250220 2260 -73.45 20240610 430 39.53 20250220 0.00 Y 258540 500 51 억 0 N N 0 N 00 N
7 20250414 111005 58 100.00 KONEX N N N N N 600 0 3 0.00 0 0 0.00 0 0 0 690 510 600 0.00 0.00 0 0 600 600 600 600 600 600 600 52 90 500 0 1 1 10378119 62 -16.67 -3.95 12 0.00 -36.00 -152.00 2260 20240610 -73.45 430 20250220 39.53 900 -33.33 20250102 430 39.53 20250220 2260 -73.45 20240610 430 39.53 20250220 0.00 Y 258540 500 51 억 0 N N 0 N 00 N
8 20250414 101008 58 100.00 KONEX N N N N N 600 0 3 0.00 0 0 0.00 0 0 0 690 510 600 0.00 0.00 0 0 600 600 600 600 600 600 600 52 90 500 0 1 1 10378119 62 -16.67 -3.95 12 0.00 -36.00 -152.00 2260 20240610 -73.45 430 20250220 39.53 900 -33.33 20250102 430 39.53 20250220 2260 -73.45 20240610 430 39.53 20250220 0.00 Y 258540 500 51 억 0 N N 0 N 00 N
9 20250414 091008 58 100.00 KONEX N N N N N 600 0 3 0.00 0 0 0.00 0 0 0 690 510 600 0.00 0.00 0 0 600 600 600 600 600 600 600 52 90 500 0 1 1 10378119 62 -16.67 -3.95 12 0.00 -36.00 -152.00 2260 20240610 -73.45 430 20250220 39.53 900 -33.33 20250102 430 39.53 20250220 2260 -73.45 20240610 430 39.53 20250220 0.00 Y 258540 500 51 억 0 N N 0 N 00 N
10 20250411 160958 58 100.00 KONEX N N N N N 600 0 3 0.00 0 0 0.00 0 0 0 690 510 600 0.00 0.00 0 0 600 600 600 600 600 600 600 52 90 500 0 1 1 10378119 62 -16.67 -3.95 12 0.00 -36.00 -152.00 2260 20240610 -73.45 430 20250220 39.53 900 -33.33 20250102 430 39.53 20250220 2260 -73.45 20240610 430 39.53 20250220 0.00 Y 258540 500 51 억 0 N N 0 N 00 N
11 20250411 151007 58 100.00 KONEX N N N N N 600 0 3 0.00 0 0 0.00 0 0 0 690 510 600 0.00 0.00 0 0 600 600 600 600 600 600 600 52 90 500 0 1 1 10378119 62 -16.67 -3.95 12 0.00 -36.00 -152.00 2260 20240610 -73.45 430 20250220 39.53 900 -33.33 20250102 430 39.53 20250220 2260 -73.45 20240610 430 39.53 20250220 0.00 Y 258540 500 51 억 0 N N 0 N 00 N
12 20250411 141005 58 100.00 KONEX N N N N N 600 0 3 0.00 0 0 0.00 0 0 0 690 510 600 0.00 0.00 0 0 600 600 600 600 600 600 600 52 90 500 0 1 1 10378119 62 -16.67 -3.95 12 0.00 -36.00 -152.00 2260 20240610 -73.45 430 20250220 39.53 900 -33.33 20250102 430 39.53 20250220 2260 -73.45 20240610 430 39.53 20250220 0.00 Y 258540 500 51 억 0 N N 0 N 00 N