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
336040/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
20250407,161042,57,100.00,KONEX,,,N,N,N,N, ,N,4000,100,2,2.56,79000,20,0.00,3900,4000,3900,4485,3315,3900,3950.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,187,-12.35,14.49,12,0.00,-324.00,276.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250407,151049,57,100.00,KONEX,,,N,N,N,N, ,N,4000,100,2,2.56,79000,20,0.00,3900,4000,3900,4485,3315,3900,3950.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,187,-12.35,14.49,12,0.00,-324.00,276.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250407,141047,57,100.00,KONEX,,,N,N,N,N, ,N,4000,100,2,2.56,79000,20,0.00,3900,4000,3900,4485,3315,3900,3950.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,187,-12.35,14.49,12,0.00,-324.00,276.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250407,131045,57,100.00,KONEX,,,N,N,N,N, ,N,4000,100,2,2.56,79000,20,0.00,3900,4000,3900,4485,3315,3900,3950.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,187,-12.35,14.49,12,0.00,-324.00,276.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250407,121041,57,100.00,KONEX,,,N,N,N,N, ,N,4000,100,2,2.56,79000,20,0.00,3900,4000,3900,4485,3315,3900,3950.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,187,-12.35,14.49,12,0.00,-324.00,276.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250407,111045,57,100.00,KONEX,,,N,N,N,N, ,N,4000,100,2,2.56,79000,20,0.00,3900,4000,3900,4485,3315,3900,3950.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,187,-12.35,14.49,12,0.00,-324.00,276.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250407,101045,57,100.00,KONEX,,,N,N,N,N, ,N,4000,100,2,2.56,79000,20,0.00,3900,4000,3900,4485,3315,3900,3950.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,187,-12.35,14.49,12,0.00,-324.00,276.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250407,091047,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,3900,1,0.00,3900,3900,3900,4485,3315,3900,3900.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-12.04,14.13,12,0.00,-324.00,276.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250404,161041,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-12.04,14.13,12,0.00,-324.00,276.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250404,151052,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-12.04,14.13,12,0.00,-324.00,276.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250404,141054,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-12.04,14.13,12,0.00,-324.00,276.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 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 161042 57 100.00 KONEX N N N N N 4000 100 2 2.56 79000 20 0.00 3900 4000 3900 4485 3315 3900 3950.00 0.00 0 0 3900 3900 3900 3900 3900 3900 3900 23 585 500 2340 5 1 4684534 187 -12.35 14.49 12 0.00 -324.00 276.00 8990 20240723 -55.51 2975 20241121 34.45 4500 -11.11 20250114 3500 14.29 20250102 8990 -55.51 20240723 2975 34.45 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
3 20250407 151049 57 100.00 KONEX N N N N N 4000 100 2 2.56 79000 20 0.00 3900 4000 3900 4485 3315 3900 3950.00 0.00 0 0 3900 3900 3900 3900 3900 3900 3900 23 585 500 2340 5 1 4684534 187 -12.35 14.49 12 0.00 -324.00 276.00 8990 20240723 -55.51 2975 20241121 34.45 4500 -11.11 20250114 3500 14.29 20250102 8990 -55.51 20240723 2975 34.45 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
4 20250407 141047 57 100.00 KONEX N N N N N 4000 100 2 2.56 79000 20 0.00 3900 4000 3900 4485 3315 3900 3950.00 0.00 0 0 3900 3900 3900 3900 3900 3900 3900 23 585 500 2340 5 1 4684534 187 -12.35 14.49 12 0.00 -324.00 276.00 8990 20240723 -55.51 2975 20241121 34.45 4500 -11.11 20250114 3500 14.29 20250102 8990 -55.51 20240723 2975 34.45 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
5 20250407 131045 57 100.00 KONEX N N N N N 4000 100 2 2.56 79000 20 0.00 3900 4000 3900 4485 3315 3900 3950.00 0.00 0 0 3900 3900 3900 3900 3900 3900 3900 23 585 500 2340 5 1 4684534 187 -12.35 14.49 12 0.00 -324.00 276.00 8990 20240723 -55.51 2975 20241121 34.45 4500 -11.11 20250114 3500 14.29 20250102 8990 -55.51 20240723 2975 34.45 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
6 20250407 121041 57 100.00 KONEX N N N N N 4000 100 2 2.56 79000 20 0.00 3900 4000 3900 4485 3315 3900 3950.00 0.00 0 0 3900 3900 3900 3900 3900 3900 3900 23 585 500 2340 5 1 4684534 187 -12.35 14.49 12 0.00 -324.00 276.00 8990 20240723 -55.51 2975 20241121 34.45 4500 -11.11 20250114 3500 14.29 20250102 8990 -55.51 20240723 2975 34.45 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
7 20250407 111045 57 100.00 KONEX N N N N N 4000 100 2 2.56 79000 20 0.00 3900 4000 3900 4485 3315 3900 3950.00 0.00 0 0 3900 3900 3900 3900 3900 3900 3900 23 585 500 2340 5 1 4684534 187 -12.35 14.49 12 0.00 -324.00 276.00 8990 20240723 -55.51 2975 20241121 34.45 4500 -11.11 20250114 3500 14.29 20250102 8990 -55.51 20240723 2975 34.45 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
8 20250407 101045 57 100.00 KONEX N N N N N 4000 100 2 2.56 79000 20 0.00 3900 4000 3900 4485 3315 3900 3950.00 0.00 0 0 3900 3900 3900 3900 3900 3900 3900 23 585 500 2340 5 1 4684534 187 -12.35 14.49 12 0.00 -324.00 276.00 8990 20240723 -55.51 2975 20241121 34.45 4500 -11.11 20250114 3500 14.29 20250102 8990 -55.51 20240723 2975 34.45 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
9 20250407 091047 57 100.00 KONEX N N N N N 3900 0 3 0.00 3900 1 0.00 3900 3900 3900 4485 3315 3900 3900.00 0.00 0 0 3900 3900 3900 3900 3900 3900 3900 23 585 500 2340 5 1 4684534 183 -12.04 14.13 12 0.00 -324.00 276.00 8990 20240723 -56.62 2975 20241121 31.09 4500 -13.33 20250114 3500 11.43 20250102 8990 -56.62 20240723 2975 31.09 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
10 20250404 161041 57 100.00 KONEX N N N N N 3900 0 3 0.00 0 0 0.00 0 0 0 4485 3315 3900 0.00 0.00 0 0 3900 3900 3900 3900 3900 3900 3900 23 585 500 2340 5 1 4684534 183 -12.04 14.13 12 0.00 -324.00 276.00 8990 20240723 -56.62 2975 20241121 31.09 4500 -13.33 20250114 3500 11.43 20250102 8990 -56.62 20240723 2975 31.09 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
11 20250404 151052 57 100.00 KONEX N N N N N 3900 0 3 0.00 0 0 0.00 0 0 0 4485 3315 3900 0.00 0.00 0 0 3900 3900 3900 3900 3900 3900 3900 23 585 500 2340 5 1 4684534 183 -12.04 14.13 12 0.00 -324.00 276.00 8990 20240723 -56.62 2975 20241121 31.09 4500 -13.33 20250114 3500 11.43 20250102 8990 -56.62 20240723 2975 31.09 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
12 20250404 141054 57 100.00 KONEX N N N N N 3900 0 3 0.00 0 0 0.00 0 0 0 4485 3315 3900 0.00 0.00 0 0 3900 3900 3900 3900 3900 3900 3900 23 585 500 2340 5 1 4684534 183 -12.04 14.13 12 0.00 -324.00 276.00 8990 20240723 -56.62 2975 20241121 31.09 4500 -13.33 20250114 3500 11.43 20250102 8990 -56.62 20240723 2975 31.09 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N