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
402420/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
20250407,161126,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-190,5,-3.53,52000,10,0.00,5200,5200,5200,6190,4590,5390,5200.00,0.00,0,0,5390,5390,5390,5390,5390,5390,5390,11,800,500,3230,10,1,2226540,116,-13.13,-1.28,12,0.00,-396.00,-4056.00,14500,20240326,-64.14,4675,20250331,11.23,11000,-52.73,20250114,4675,11.23,20250331,13980,-62.80,20240415,4675,11.23,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250407,151133,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-190,5,-3.53,52000,10,0.00,5200,5200,5200,6190,4590,5390,5200.00,0.00,0,0,5390,5390,5390,5390,5390,5390,5390,11,800,500,3230,10,1,2226540,116,-13.13,-1.28,12,0.00,-396.00,-4056.00,14500,20240326,-64.14,4675,20250331,11.23,11000,-52.73,20250114,4675,11.23,20250331,13980,-62.80,20240415,4675,11.23,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250407,141131,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-190,5,-3.53,52000,10,0.00,5200,5200,5200,6190,4590,5390,5200.00,0.00,0,0,5390,5390,5390,5390,5390,5390,5390,11,800,500,3230,10,1,2226540,116,-13.13,-1.28,12,0.00,-396.00,-4056.00,14500,20240326,-64.14,4675,20250331,11.23,11000,-52.73,20250114,4675,11.23,20250331,13980,-62.80,20240415,4675,11.23,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250407,131129,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-190,5,-3.53,52000,10,0.00,5200,5200,5200,6190,4590,5390,5200.00,0.00,0,0,5390,5390,5390,5390,5390,5390,5390,11,800,500,3230,10,1,2226540,116,-13.13,-1.28,12,0.00,-396.00,-4056.00,14500,20240326,-64.14,4675,20250331,11.23,11000,-52.73,20250114,4675,11.23,20250331,13980,-62.80,20240415,4675,11.23,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250407,121125,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-190,5,-3.53,52000,10,0.00,5200,5200,5200,6190,4590,5390,5200.00,0.00,0,0,5390,5390,5390,5390,5390,5390,5390,11,800,500,3230,10,1,2226540,116,-13.13,-1.28,12,0.00,-396.00,-4056.00,14500,20240326,-64.14,4675,20250331,11.23,11000,-52.73,20250114,4675,11.23,20250331,13980,-62.80,20240415,4675,11.23,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250407,111130,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-190,5,-3.53,52000,10,0.00,5200,5200,5200,6190,4590,5390,5200.00,0.00,0,0,5390,5390,5390,5390,5390,5390,5390,11,800,500,3230,10,1,2226540,116,-13.13,-1.28,12,0.00,-396.00,-4056.00,14500,20240326,-64.14,4675,20250331,11.23,11000,-52.73,20250114,4675,11.23,20250331,13980,-62.80,20240415,4675,11.23,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250407,101129,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-190,5,-3.53,52000,10,0.00,5200,5200,5200,6190,4590,5390,5200.00,0.00,0,0,5390,5390,5390,5390,5390,5390,5390,11,800,500,3230,10,1,2226540,116,-13.13,-1.28,12,0.00,-396.00,-4056.00,14500,20240326,-64.14,4675,20250331,11.23,11000,-52.73,20250114,4675,11.23,20250331,13980,-62.80,20240415,4675,11.23,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250407,091131,57,100.00,KONEX,,,N,N,N,N, ,N,5390,0,3,0.00,0,0,0.00,0,0,0,6190,4590,5390,0.00,0.00,0,0,5390,5390,5390,5390,5390,5390,5390,11,800,500,3230,10,1,2226540,120,-13.61,-1.33,12,0.00,-396.00,-4056.00,14500,20240326,-62.83,4675,20250331,15.29,11000,-51.00,20250114,4675,15.29,20250331,13980,-61.44,20240415,4675,15.29,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250404,161125,57,100.00,KONEX,,,N,N,N,N, ,N,5390,-100,5,-1.82,0,0,0.00,0,0,0,6310,4670,5490,0.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,11,820,500,3290,10,1,2226540,120,-13.61,-1.33,12,0.00,-396.00,-4056.00,14500,20240326,-62.83,4675,20250331,15.29,11000,-51.00,20250114,4675,15.29,20250331,13980,-61.44,20240415,4675,15.29,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250404,151137,57,100.00,KONEX,,,N,N,N,N, ,N,5490,0,3,0.00,0,0,0.00,0,0,0,6310,4670,5490,0.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,11,820,500,3290,10,1,2226540,122,-13.86,-1.35,12,0.00,-396.00,-4056.00,14500,20240326,-62.14,4675,20250331,17.43,11000,-50.09,20250114,4675,17.43,20250331,13980,-60.73,20240415,4675,17.43,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250404,141140,57,100.00,KONEX,,,N,N,N,N, ,N,5490,0,3,0.00,0,0,0.00,0,0,0,6310,4670,5490,0.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,11,820,500,3290,10,1,2226540,122,-13.86,-1.35,12,0.00,-396.00,-4056.00,14500,20240326,-62.14,4675,20250331,17.43,11000,-50.09,20250114,4675,17.43,20250331,13980,-60.73,20240415,4675,17.43,20250331,0.00,Y,402420,500,11 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 161126 57 100.00 KONEX N N N N N 5200 -190 5 -3.53 52000 10 0.00 5200 5200 5200 6190 4590 5390 5200.00 0.00 0 0 5390 5390 5390 5390 5390 5390 5390 11 800 500 3230 10 1 2226540 116 -13.13 -1.28 12 0.00 -396.00 -4056.00 14500 20240326 -64.14 4675 20250331 11.23 11000 -52.73 20250114 4675 11.23 20250331 13980 -62.80 20240415 4675 11.23 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
3 20250407 151133 57 100.00 KONEX N N N N N 5200 -190 5 -3.53 52000 10 0.00 5200 5200 5200 6190 4590 5390 5200.00 0.00 0 0 5390 5390 5390 5390 5390 5390 5390 11 800 500 3230 10 1 2226540 116 -13.13 -1.28 12 0.00 -396.00 -4056.00 14500 20240326 -64.14 4675 20250331 11.23 11000 -52.73 20250114 4675 11.23 20250331 13980 -62.80 20240415 4675 11.23 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
4 20250407 141131 57 100.00 KONEX N N N N N 5200 -190 5 -3.53 52000 10 0.00 5200 5200 5200 6190 4590 5390 5200.00 0.00 0 0 5390 5390 5390 5390 5390 5390 5390 11 800 500 3230 10 1 2226540 116 -13.13 -1.28 12 0.00 -396.00 -4056.00 14500 20240326 -64.14 4675 20250331 11.23 11000 -52.73 20250114 4675 11.23 20250331 13980 -62.80 20240415 4675 11.23 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
5 20250407 131129 57 100.00 KONEX N N N N N 5200 -190 5 -3.53 52000 10 0.00 5200 5200 5200 6190 4590 5390 5200.00 0.00 0 0 5390 5390 5390 5390 5390 5390 5390 11 800 500 3230 10 1 2226540 116 -13.13 -1.28 12 0.00 -396.00 -4056.00 14500 20240326 -64.14 4675 20250331 11.23 11000 -52.73 20250114 4675 11.23 20250331 13980 -62.80 20240415 4675 11.23 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
6 20250407 121125 57 100.00 KONEX N N N N N 5200 -190 5 -3.53 52000 10 0.00 5200 5200 5200 6190 4590 5390 5200.00 0.00 0 0 5390 5390 5390 5390 5390 5390 5390 11 800 500 3230 10 1 2226540 116 -13.13 -1.28 12 0.00 -396.00 -4056.00 14500 20240326 -64.14 4675 20250331 11.23 11000 -52.73 20250114 4675 11.23 20250331 13980 -62.80 20240415 4675 11.23 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
7 20250407 111130 57 100.00 KONEX N N N N N 5200 -190 5 -3.53 52000 10 0.00 5200 5200 5200 6190 4590 5390 5200.00 0.00 0 0 5390 5390 5390 5390 5390 5390 5390 11 800 500 3230 10 1 2226540 116 -13.13 -1.28 12 0.00 -396.00 -4056.00 14500 20240326 -64.14 4675 20250331 11.23 11000 -52.73 20250114 4675 11.23 20250331 13980 -62.80 20240415 4675 11.23 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
8 20250407 101129 57 100.00 KONEX N N N N N 5200 -190 5 -3.53 52000 10 0.00 5200 5200 5200 6190 4590 5390 5200.00 0.00 0 0 5390 5390 5390 5390 5390 5390 5390 11 800 500 3230 10 1 2226540 116 -13.13 -1.28 12 0.00 -396.00 -4056.00 14500 20240326 -64.14 4675 20250331 11.23 11000 -52.73 20250114 4675 11.23 20250331 13980 -62.80 20240415 4675 11.23 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
9 20250407 091131 57 100.00 KONEX N N N N N 5390 0 3 0.00 0 0 0.00 0 0 0 6190 4590 5390 0.00 0.00 0 0 5390 5390 5390 5390 5390 5390 5390 11 800 500 3230 10 1 2226540 120 -13.61 -1.33 12 0.00 -396.00 -4056.00 14500 20240326 -62.83 4675 20250331 15.29 11000 -51.00 20250114 4675 15.29 20250331 13980 -61.44 20240415 4675 15.29 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
10 20250404 161125 57 100.00 KONEX N N N N N 5390 -100 5 -1.82 0 0 0.00 0 0 0 6310 4670 5490 0.00 0.00 0 0 5490 5490 5490 5490 5490 5490 5490 11 820 500 3290 10 1 2226540 120 -13.61 -1.33 12 0.00 -396.00 -4056.00 14500 20240326 -62.83 4675 20250331 15.29 11000 -51.00 20250114 4675 15.29 20250331 13980 -61.44 20240415 4675 15.29 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
11 20250404 151137 57 100.00 KONEX N N N N N 5490 0 3 0.00 0 0 0.00 0 0 0 6310 4670 5490 0.00 0.00 0 0 5490 5490 5490 5490 5490 5490 5490 11 820 500 3290 10 1 2226540 122 -13.86 -1.35 12 0.00 -396.00 -4056.00 14500 20240326 -62.14 4675 20250331 17.43 11000 -50.09 20250114 4675 17.43 20250331 13980 -60.73 20240415 4675 17.43 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
12 20250404 141140 57 100.00 KONEX N N N N N 5490 0 3 0.00 0 0 0.00 0 0 0 6310 4670 5490 0.00 0.00 0 0 5490 5490 5490 5490 5490 5490 5490 11 820 500 3290 10 1 2226540 122 -13.86 -1.35 12 0.00 -396.00 -4056.00 14500 20240326 -62.14 4675 20250331 17.43 11000 -50.09 20250114 4675 17.43 20250331 13980 -60.73 20240415 4675 17.43 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N