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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
076340/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
20250421,160619,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3630,10,1,4871460,268,1.84,0.29,12,0.00,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,5600,-1.79,20250124,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250421,150630,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3630,10,1,4871460,268,1.84,0.29,12,0.00,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,5600,-1.79,20250124,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250421,140630,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3630,10,1,4871460,268,1.84,0.29,12,0.00,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,5600,-1.79,20250124,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250421,130630,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3630,10,1,4871460,268,1.84,0.29,12,0.00,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,5600,-1.79,20250124,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250421,120629,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3630,10,1,4871460,268,1.84,0.29,12,0.00,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,5600,-1.79,20250124,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250421,110630,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3630,10,1,4871460,268,1.84,0.29,12,0.00,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,5600,-1.79,20250124,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250421,100625,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3630,10,1,4871460,268,1.84,0.29,12,0.00,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,5600,-1.79,20250124,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250421,090645,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3630,10,1,4871460,268,1.84,0.29,12,0.00,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,5600,-1.79,20250124,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250418,160619,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3630,10,1,4871460,268,1.84,0.29,12,0.00,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,5600,-1.79,20250124,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250418,150626,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3630,10,1,4871460,268,1.84,0.29,12,0.00,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,5600,-1.79,20250124,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250418,140629,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3630,10,1,4871460,268,1.84,0.29,12,0.00,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,5600,-1.79,20250124,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 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 20250421 160619 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 24 820 500 3630 10 1 4871460 268 1.84 0.29 12 0.00 2991.00 19182.00 6400 20240919 -14.06 4800 20241024 14.58 5600 -1.79 20250124 5200 5.77 20250122 6400 -14.06 20240919 4800 14.58 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
3 20250421 150630 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 24 820 500 3630 10 1 4871460 268 1.84 0.29 12 0.00 2991.00 19182.00 6400 20240919 -14.06 4800 20241024 14.58 5600 -1.79 20250124 5200 5.77 20250122 6400 -14.06 20240919 4800 14.58 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
4 20250421 140630 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 24 820 500 3630 10 1 4871460 268 1.84 0.29 12 0.00 2991.00 19182.00 6400 20240919 -14.06 4800 20241024 14.58 5600 -1.79 20250124 5200 5.77 20250122 6400 -14.06 20240919 4800 14.58 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
5 20250421 130630 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 24 820 500 3630 10 1 4871460 268 1.84 0.29 12 0.00 2991.00 19182.00 6400 20240919 -14.06 4800 20241024 14.58 5600 -1.79 20250124 5200 5.77 20250122 6400 -14.06 20240919 4800 14.58 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
6 20250421 120629 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 24 820 500 3630 10 1 4871460 268 1.84 0.29 12 0.00 2991.00 19182.00 6400 20240919 -14.06 4800 20241024 14.58 5600 -1.79 20250124 5200 5.77 20250122 6400 -14.06 20240919 4800 14.58 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
7 20250421 110630 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 24 820 500 3630 10 1 4871460 268 1.84 0.29 12 0.00 2991.00 19182.00 6400 20240919 -14.06 4800 20241024 14.58 5600 -1.79 20250124 5200 5.77 20250122 6400 -14.06 20240919 4800 14.58 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
8 20250421 100625 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 24 820 500 3630 10 1 4871460 268 1.84 0.29 12 0.00 2991.00 19182.00 6400 20240919 -14.06 4800 20241024 14.58 5600 -1.79 20250124 5200 5.77 20250122 6400 -14.06 20240919 4800 14.58 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
9 20250421 090645 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 24 820 500 3630 10 1 4871460 268 1.84 0.29 12 0.00 2991.00 19182.00 6400 20240919 -14.06 4800 20241024 14.58 5600 -1.79 20250124 5200 5.77 20250122 6400 -14.06 20240919 4800 14.58 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
10 20250418 160619 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 24 820 500 3630 10 1 4871460 268 1.84 0.29 12 0.00 2991.00 19182.00 6400 20240919 -14.06 4800 20241024 14.58 5600 -1.79 20250124 5200 5.77 20250122 6400 -14.06 20240919 4800 14.58 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
11 20250418 150626 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 24 820 500 3630 10 1 4871460 268 1.84 0.29 12 0.00 2991.00 19182.00 6400 20240919 -14.06 4800 20241024 14.58 5600 -1.79 20250124 5200 5.77 20250122 6400 -14.06 20240919 4800 14.58 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
12 20250418 140629 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 24 820 500 3630 10 1 4871460 268 1.84 0.29 12 0.00 2991.00 19182.00 6400 20240919 -14.06 4800 20241024 14.58 5600 -1.79 20250124 5200 5.77 20250122 6400 -14.06 20240919 4800 14.58 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N