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
236030/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
20250407,160917,57,100.00,KONEX,,,N,N,N,N, ,N,999,69,2,7.42,20981,21,140.00,1000,1000,999,1069,791,930,999.10,0.00,0,0,1076,1002,926,852,776,1040,890,10,139,500,550,1,1,2033332,20,-2.14,3.87,12,0.00,-466.00,258.00,3530,20240419,-71.70,450,20240820,122.00,1150,-13.13,20250402,743,34.45,20250228,3530,-71.70,20240419,450,122.00,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250407,150924,57,100.00,KONEX,,,N,N,N,N, ,N,999,69,2,7.42,5996,6,40.00,1000,1000,999,1069,791,930,999.33,0.00,0,0,1076,1002,926,852,776,1040,890,10,139,500,550,1,1,2033332,20,-2.14,3.87,12,0.00,-466.00,258.00,3530,20240419,-71.70,450,20240820,122.00,1150,-13.13,20250402,743,34.45,20250228,3530,-71.70,20240419,450,122.00,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250407,140921,57,100.00,KONEX,,,N,N,N,N, ,N,999,69,2,7.42,5996,6,40.00,1000,1000,999,1069,791,930,999.33,0.00,0,0,1076,1002,926,852,776,1040,890,10,139,500,550,1,1,2033332,20,-2.14,3.87,12,0.00,-466.00,258.00,3530,20240419,-71.70,450,20240820,122.00,1150,-13.13,20250402,743,34.45,20250228,3530,-71.70,20240419,450,122.00,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250407,130919,57,100.00,KONEX,,,N,N,N,N, ,N,1000,70,2,7.53,2000,2,13.33,1000,1000,1000,1069,791,930,1000.00,0.00,0,0,1076,1002,926,852,776,1040,890,10,139,500,550,1,1,2033332,20,-2.15,3.88,12,0.00,-466.00,258.00,3530,20240419,-71.67,450,20240820,122.22,1150,-13.04,20250402,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250407,120919,57,100.00,KONEX,,,N,N,N,N, ,N,1000,70,2,7.53,2000,2,13.33,1000,1000,1000,1069,791,930,1000.00,0.00,0,0,1076,1002,926,852,776,1040,890,10,139,500,550,1,1,2033332,20,-2.15,3.88,12,0.00,-466.00,258.00,3530,20240419,-71.67,450,20240820,122.22,1150,-13.04,20250402,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250407,110920,57,100.00,KONEX,,,N,N,N,N, ,N,1000,70,2,7.53,2000,2,13.33,1000,1000,1000,1069,791,930,1000.00,0.00,0,0,1076,1002,926,852,776,1040,890,10,139,500,550,1,1,2033332,20,-2.15,3.88,12,0.00,-466.00,258.00,3530,20240419,-71.67,450,20240820,122.22,1150,-13.04,20250402,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250407,100920,57,100.00,KONEX,,,N,N,N,N, ,N,1000,70,2,7.53,2000,2,13.33,1000,1000,1000,1069,791,930,1000.00,0.00,0,0,1076,1002,926,852,776,1040,890,10,139,500,550,1,1,2033332,20,-2.15,3.88,12,0.00,-466.00,258.00,3530,20240419,-71.67,450,20240820,122.22,1150,-13.04,20250402,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250407,090921,57,100.00,KONEX,,,N,N,N,N, ,N,1000,70,2,7.53,2000,2,13.33,1000,1000,1000,1069,791,930,1000.00,0.00,0,0,1076,1002,926,852,776,1040,890,10,139,500,550,1,1,2033332,20,-2.15,3.88,12,0.00,-466.00,258.00,3530,20240419,-71.67,450,20240820,122.22,1150,-13.04,20250402,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250404,160917,57,100.00,KONEX,,,N,N,N,N, ,N,930,-69,5,-6.91,13220,15,11.19,850,1000,850,1148,850,999,881.33,0.00,0,0,1098,1048,949,899,800,1073,924,10,149,500,590,1,1,2033332,19,-2.00,3.60,12,0.00,-466.00,258.00,3530,20240419,-73.65,450,20240820,106.67,1150,-19.13,20250402,743,25.17,20250228,3530,-73.65,20240419,450,106.67,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250404,150926,57,100.00,KONEX,,,N,N,N,N, ,N,930,-69,5,-6.91,13220,15,11.19,850,1000,850,1148,850,999,881.33,0.00,0,0,1098,1048,949,899,800,1073,924,10,149,500,590,1,1,2033332,19,-2.00,3.60,12,0.00,-466.00,258.00,3530,20240419,-73.65,450,20240820,106.67,1150,-19.13,20250402,743,25.17,20250228,3530,-73.65,20240419,450,106.67,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N
20250404,140928,57,100.00,KONEX,,,N,N,N,N, ,N,930,-69,5,-6.91,13220,15,11.19,850,1000,850,1148,850,999,881.33,0.00,0,0,1098,1048,949,899,800,1073,924,10,149,500,590,1,1,2033332,19,-2.00,3.60,12,0.00,-466.00,258.00,3530,20240419,-73.65,450,20240820,106.67,1150,-19.13,20250402,743,25.17,20250228,3530,-73.65,20240419,450,106.67,20240820,0.00,Y,236030,500,10 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 160917 57 100.00 KONEX N N N N N 999 69 2 7.42 20981 21 140.00 1000 1000 999 1069 791 930 999.10 0.00 0 0 1076 1002 926 852 776 1040 890 10 139 500 550 1 1 2033332 20 -2.14 3.87 12 0.00 -466.00 258.00 3530 20240419 -71.70 450 20240820 122.00 1150 -13.13 20250402 743 34.45 20250228 3530 -71.70 20240419 450 122.00 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
3 20250407 150924 57 100.00 KONEX N N N N N 999 69 2 7.42 5996 6 40.00 1000 1000 999 1069 791 930 999.33 0.00 0 0 1076 1002 926 852 776 1040 890 10 139 500 550 1 1 2033332 20 -2.14 3.87 12 0.00 -466.00 258.00 3530 20240419 -71.70 450 20240820 122.00 1150 -13.13 20250402 743 34.45 20250228 3530 -71.70 20240419 450 122.00 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
4 20250407 140921 57 100.00 KONEX N N N N N 999 69 2 7.42 5996 6 40.00 1000 1000 999 1069 791 930 999.33 0.00 0 0 1076 1002 926 852 776 1040 890 10 139 500 550 1 1 2033332 20 -2.14 3.87 12 0.00 -466.00 258.00 3530 20240419 -71.70 450 20240820 122.00 1150 -13.13 20250402 743 34.45 20250228 3530 -71.70 20240419 450 122.00 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
5 20250407 130919 57 100.00 KONEX N N N N N 1000 70 2 7.53 2000 2 13.33 1000 1000 1000 1069 791 930 1000.00 0.00 0 0 1076 1002 926 852 776 1040 890 10 139 500 550 1 1 2033332 20 -2.15 3.88 12 0.00 -466.00 258.00 3530 20240419 -71.67 450 20240820 122.22 1150 -13.04 20250402 743 34.59 20250228 3530 -71.67 20240419 450 122.22 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
6 20250407 120919 57 100.00 KONEX N N N N N 1000 70 2 7.53 2000 2 13.33 1000 1000 1000 1069 791 930 1000.00 0.00 0 0 1076 1002 926 852 776 1040 890 10 139 500 550 1 1 2033332 20 -2.15 3.88 12 0.00 -466.00 258.00 3530 20240419 -71.67 450 20240820 122.22 1150 -13.04 20250402 743 34.59 20250228 3530 -71.67 20240419 450 122.22 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
7 20250407 110920 57 100.00 KONEX N N N N N 1000 70 2 7.53 2000 2 13.33 1000 1000 1000 1069 791 930 1000.00 0.00 0 0 1076 1002 926 852 776 1040 890 10 139 500 550 1 1 2033332 20 -2.15 3.88 12 0.00 -466.00 258.00 3530 20240419 -71.67 450 20240820 122.22 1150 -13.04 20250402 743 34.59 20250228 3530 -71.67 20240419 450 122.22 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
8 20250407 100920 57 100.00 KONEX N N N N N 1000 70 2 7.53 2000 2 13.33 1000 1000 1000 1069 791 930 1000.00 0.00 0 0 1076 1002 926 852 776 1040 890 10 139 500 550 1 1 2033332 20 -2.15 3.88 12 0.00 -466.00 258.00 3530 20240419 -71.67 450 20240820 122.22 1150 -13.04 20250402 743 34.59 20250228 3530 -71.67 20240419 450 122.22 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
9 20250407 090921 57 100.00 KONEX N N N N N 1000 70 2 7.53 2000 2 13.33 1000 1000 1000 1069 791 930 1000.00 0.00 0 0 1076 1002 926 852 776 1040 890 10 139 500 550 1 1 2033332 20 -2.15 3.88 12 0.00 -466.00 258.00 3530 20240419 -71.67 450 20240820 122.22 1150 -13.04 20250402 743 34.59 20250228 3530 -71.67 20240419 450 122.22 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
10 20250404 160917 57 100.00 KONEX N N N N N 930 -69 5 -6.91 13220 15 11.19 850 1000 850 1148 850 999 881.33 0.00 0 0 1098 1048 949 899 800 1073 924 10 149 500 590 1 1 2033332 19 -2.00 3.60 12 0.00 -466.00 258.00 3530 20240419 -73.65 450 20240820 106.67 1150 -19.13 20250402 743 25.17 20250228 3530 -73.65 20240419 450 106.67 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
11 20250404 150926 57 100.00 KONEX N N N N N 930 -69 5 -6.91 13220 15 11.19 850 1000 850 1148 850 999 881.33 0.00 0 0 1098 1048 949 899 800 1073 924 10 149 500 590 1 1 2033332 19 -2.00 3.60 12 0.00 -466.00 258.00 3530 20240419 -73.65 450 20240820 106.67 1150 -19.13 20250402 743 25.17 20250228 3530 -73.65 20240419 450 106.67 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N
12 20250404 140928 57 100.00 KONEX N N N N N 930 -69 5 -6.91 13220 15 11.19 850 1000 850 1148 850 999 881.33 0.00 0 0 1098 1048 949 899 800 1073 924 10 149 500 590 1 1 2033332 19 -2.00 3.60 12 0.00 -466.00 258.00 3530 20240419 -73.65 450 20240820 106.67 1150 -19.13 20250402 743 25.17 20250228 3530 -73.65 20240419 450 106.67 20240820 0.00 Y 236030 500 10 억 0 N N 0 N 00 N