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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160622,57,100.00,KONEX,,,N,N,N,N, ,N,5590,90,2,1.64,5590,1,0.00,5590,5590,5590,6320,4680,5500,5590.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3630,10,1,4871460,272,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250422,150634,57,100.00,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
20250422,140633,57,100.00,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
20250422,130631,57,100.00,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
20250422,120632,57,100.00,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
20250422,110632,57,100.00,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
20250422,100632,57,100.00,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
20250422,090634,57,100.00,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
20250421,160619,57,100.00,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
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 20250422 160622 57 100.00 KONEX N N N N N 5590 90 2 1.64 5590 1 0.00 5590 5590 5590 6320 4680 5500 5590.00 0.00 0 0 5500 5500 5500 5500 5500 5500 5500 24 820 500 3630 10 1 4871460 272 1.87 0.29 12 0.00 2991.00 19182.00 6400 20240919 -12.66 4800 20241024 16.46 5600 -0.18 20250124 5200 7.50 20250122 6400 -12.66 20240919 4800 16.46 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
3 20250422 150634 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 20250422 140633 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 20250422 130631 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 20250422 120632 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 20250422 110632 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 20250422 100632 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 20250422 090634 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 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
11 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
12 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