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
052960/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
20250407,160505,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,46200,14,6.60,3300,3300,3300,3795,2805,3300,3300.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,2040,5,1,4887078,161,4.16,0.40,12,0.00,794.00,8306.00,4550,20240419,-27.47,2400,20250205,37.50,3500,-5.71,20250403,2400,37.50,20250205,4550,-27.47,20240419,2400,37.50,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250407,150509,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,3300,1,0.47,3300,3300,3300,3795,2805,3300,3300.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,2040,5,1,4887078,161,4.16,0.40,12,0.00,794.00,8306.00,4550,20240419,-27.47,2400,20250205,37.50,3500,-5.71,20250403,2400,37.50,20250205,4550,-27.47,20240419,2400,37.50,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250407,140507,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,3300,1,0.47,3300,3300,3300,3795,2805,3300,3300.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,2040,5,1,4887078,161,4.16,0.40,12,0.00,794.00,8306.00,4550,20240419,-27.47,2400,20250205,37.50,3500,-5.71,20250403,2400,37.50,20250205,4550,-27.47,20240419,2400,37.50,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250407,130505,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,3300,1,0.47,3300,3300,3300,3795,2805,3300,3300.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,2040,5,1,4887078,161,4.16,0.40,12,0.00,794.00,8306.00,4550,20240419,-27.47,2400,20250205,37.50,3500,-5.71,20250403,2400,37.50,20250205,4550,-27.47,20240419,2400,37.50,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250407,120505,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,3300,1,0.47,3300,3300,3300,3795,2805,3300,3300.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,2040,5,1,4887078,161,4.16,0.40,12,0.00,794.00,8306.00,4550,20240419,-27.47,2400,20250205,37.50,3500,-5.71,20250403,2400,37.50,20250205,4550,-27.47,20240419,2400,37.50,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250407,110506,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,2040,5,1,4887078,161,4.16,0.40,12,0.00,794.00,8306.00,4550,20240419,-27.47,2400,20250205,37.50,3500,-5.71,20250403,2400,37.50,20250205,4550,-27.47,20240419,2400,37.50,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250407,100506,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,2040,5,1,4887078,161,4.16,0.40,12,0.00,794.00,8306.00,4550,20240419,-27.47,2400,20250205,37.50,3500,-5.71,20250403,2400,37.50,20250205,4550,-27.47,20240419,2400,37.50,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250407,090506,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,2040,5,1,4887078,161,4.16,0.40,12,0.00,794.00,8306.00,4550,20240419,-27.47,2400,20250205,37.50,3500,-5.71,20250403,2400,37.50,20250205,4550,-27.47,20240419,2400,37.50,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250404,160504,57,100.00,KONEX,,,N,N,N,N, ,N,3300,200,2,6.45,699600,212,56.99,3300,3300,3300,3565,2635,3100,3300.00,0.00,0,0,3700,3400,3200,2900,2700,3300,2800,24,465,500,1920,5,1,4887078,161,4.16,0.40,12,0.00,794.00,8306.00,4550,20240419,-27.47,2400,20250205,37.50,3500,-5.71,20250403,2400,37.50,20250205,4550,-27.47,20240419,2400,37.50,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250404,150509,57,100.00,KONEX,,,N,N,N,N, ,N,3300,200,2,6.45,696300,211,56.72,3300,3300,3300,3565,2635,3100,3300.00,0.00,0,0,3700,3400,3200,2900,2700,3300,2800,24,465,500,1920,5,1,4887078,161,4.16,0.40,12,0.00,794.00,8306.00,4550,20240419,-27.47,2400,20250205,37.50,3500,-5.71,20250403,2400,37.50,20250205,4550,-27.47,20240419,2400,37.50,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250404,140510,57,100.00,KONEX,,,N,N,N,N, ,N,3300,200,2,6.45,696300,211,56.72,3300,3300,3300,3565,2635,3100,3300.00,0.00,0,0,3700,3400,3200,2900,2700,3300,2800,24,465,500,1920,5,1,4887078,161,4.16,0.40,12,0.00,794.00,8306.00,4550,20240419,-27.47,2400,20250205,37.50,3500,-5.71,20250403,2400,37.50,20250205,4550,-27.47,20240419,2400,37.50,20250205,0.00,Y,052960,500,24 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 160505 57 100.00 KONEX N N N N N 3300 0 3 0.00 46200 14 6.60 3300 3300 3300 3795 2805 3300 3300.00 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 24 495 500 2040 5 1 4887078 161 4.16 0.40 12 0.00 794.00 8306.00 4550 20240419 -27.47 2400 20250205 37.50 3500 -5.71 20250403 2400 37.50 20250205 4550 -27.47 20240419 2400 37.50 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
3 20250407 150509 57 100.00 KONEX N N N N N 3300 0 3 0.00 3300 1 0.47 3300 3300 3300 3795 2805 3300 3300.00 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 24 495 500 2040 5 1 4887078 161 4.16 0.40 12 0.00 794.00 8306.00 4550 20240419 -27.47 2400 20250205 37.50 3500 -5.71 20250403 2400 37.50 20250205 4550 -27.47 20240419 2400 37.50 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
4 20250407 140507 57 100.00 KONEX N N N N N 3300 0 3 0.00 3300 1 0.47 3300 3300 3300 3795 2805 3300 3300.00 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 24 495 500 2040 5 1 4887078 161 4.16 0.40 12 0.00 794.00 8306.00 4550 20240419 -27.47 2400 20250205 37.50 3500 -5.71 20250403 2400 37.50 20250205 4550 -27.47 20240419 2400 37.50 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
5 20250407 130505 57 100.00 KONEX N N N N N 3300 0 3 0.00 3300 1 0.47 3300 3300 3300 3795 2805 3300 3300.00 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 24 495 500 2040 5 1 4887078 161 4.16 0.40 12 0.00 794.00 8306.00 4550 20240419 -27.47 2400 20250205 37.50 3500 -5.71 20250403 2400 37.50 20250205 4550 -27.47 20240419 2400 37.50 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
6 20250407 120505 57 100.00 KONEX N N N N N 3300 0 3 0.00 3300 1 0.47 3300 3300 3300 3795 2805 3300 3300.00 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 24 495 500 2040 5 1 4887078 161 4.16 0.40 12 0.00 794.00 8306.00 4550 20240419 -27.47 2400 20250205 37.50 3500 -5.71 20250403 2400 37.50 20250205 4550 -27.47 20240419 2400 37.50 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
7 20250407 110506 57 100.00 KONEX N N N N N 3300 0 3 0.00 0 0 0.00 0 0 0 3795 2805 3300 0.00 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 24 495 500 2040 5 1 4887078 161 4.16 0.40 12 0.00 794.00 8306.00 4550 20240419 -27.47 2400 20250205 37.50 3500 -5.71 20250403 2400 37.50 20250205 4550 -27.47 20240419 2400 37.50 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
8 20250407 100506 57 100.00 KONEX N N N N N 3300 0 3 0.00 0 0 0.00 0 0 0 3795 2805 3300 0.00 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 24 495 500 2040 5 1 4887078 161 4.16 0.40 12 0.00 794.00 8306.00 4550 20240419 -27.47 2400 20250205 37.50 3500 -5.71 20250403 2400 37.50 20250205 4550 -27.47 20240419 2400 37.50 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
9 20250407 090506 57 100.00 KONEX N N N N N 3300 0 3 0.00 0 0 0.00 0 0 0 3795 2805 3300 0.00 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 24 495 500 2040 5 1 4887078 161 4.16 0.40 12 0.00 794.00 8306.00 4550 20240419 -27.47 2400 20250205 37.50 3500 -5.71 20250403 2400 37.50 20250205 4550 -27.47 20240419 2400 37.50 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
10 20250404 160504 57 100.00 KONEX N N N N N 3300 200 2 6.45 699600 212 56.99 3300 3300 3300 3565 2635 3100 3300.00 0.00 0 0 3700 3400 3200 2900 2700 3300 2800 24 465 500 1920 5 1 4887078 161 4.16 0.40 12 0.00 794.00 8306.00 4550 20240419 -27.47 2400 20250205 37.50 3500 -5.71 20250403 2400 37.50 20250205 4550 -27.47 20240419 2400 37.50 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
11 20250404 150509 57 100.00 KONEX N N N N N 3300 200 2 6.45 696300 211 56.72 3300 3300 3300 3565 2635 3100 3300.00 0.00 0 0 3700 3400 3200 2900 2700 3300 2800 24 465 500 1920 5 1 4887078 161 4.16 0.40 12 0.00 794.00 8306.00 4550 20240419 -27.47 2400 20250205 37.50 3500 -5.71 20250403 2400 37.50 20250205 4550 -27.47 20240419 2400 37.50 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
12 20250404 140510 57 100.00 KONEX N N N N N 3300 200 2 6.45 696300 211 56.72 3300 3300 3300 3565 2635 3100 3300.00 0.00 0 0 3700 3400 3200 2900 2700 3300 2800 24 465 500 1920 5 1 4887078 161 4.16 0.40 12 0.00 794.00 8306.00 4550 20240419 -27.47 2400 20250205 37.50 3500 -5.71 20250403 2400 37.50 20250205 4550 -27.47 20240419 2400 37.50 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N