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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052960/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
20250414,160517,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,3500,1,0.25,3500,3500,3500,3910,2890,3400,3500.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2100,5,1,4887078,171,4.41,0.42,12,0.00,794.00,8306.00,4550,20240419,-23.08,2400,20250205,45.83,3500,0.00,20250403,2400,45.83,20250205,4550,-23.08,20240419,2400,45.83,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250414,150520,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,3500,1,0.25,3500,3500,3500,3910,2890,3400,3500.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2100,5,1,4887078,171,4.41,0.42,12,0.00,794.00,8306.00,4550,20240419,-23.08,2400,20250205,45.83,3500,0.00,20250403,2400,45.83,20250205,4550,-23.08,20240419,2400,45.83,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250414,140519,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,3500,1,0.25,3500,3500,3500,3910,2890,3400,3500.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2100,5,1,4887078,171,4.41,0.42,12,0.00,794.00,8306.00,4550,20240419,-23.08,2400,20250205,45.83,3500,0.00,20250403,2400,45.83,20250205,4550,-23.08,20240419,2400,45.83,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250414,130519,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,3500,1,0.25,3500,3500,3500,3910,2890,3400,3500.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2100,5,1,4887078,171,4.41,0.42,12,0.00,794.00,8306.00,4550,20240419,-23.08,2400,20250205,45.83,3500,0.00,20250403,2400,45.83,20250205,4550,-23.08,20240419,2400,45.83,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250414,120521,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,3500,1,0.25,3500,3500,3500,3910,2890,3400,3500.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2100,5,1,4887078,171,4.41,0.42,12,0.00,794.00,8306.00,4550,20240419,-23.08,2400,20250205,45.83,3500,0.00,20250403,2400,45.83,20250205,4550,-23.08,20240419,2400,45.83,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250414,110518,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,3500,1,0.25,3500,3500,3500,3910,2890,3400,3500.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2100,5,1,4887078,171,4.41,0.42,12,0.00,794.00,8306.00,4550,20240419,-23.08,2400,20250205,45.83,3500,0.00,20250403,2400,45.83,20250205,4550,-23.08,20240419,2400,45.83,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250414,100519,57,100.00,KONEX,,,N,N,N,N, ,N,3500,100,2,2.94,3500,1,0.25,3500,3500,3500,3910,2890,3400,3500.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2100,5,1,4887078,171,4.41,0.42,12,0.00,794.00,8306.00,4550,20240419,-23.08,2400,20250205,45.83,3500,0.00,20250403,2400,45.83,20250205,4550,-23.08,20240419,2400,45.83,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250414,090520,57,100.00,KONEX,,,N,N,N,N, ,N,3400,0,3,0.00,0,0,0.00,0,0,0,3910,2890,3400,0.00,0.00,0,0,3400,3400,3400,3400,3400,3400,3400,24,510,500,2100,5,1,4887078,166,4.28,0.41,12,0.00,794.00,8306.00,4550,20240419,-25.27,2400,20250205,41.67,3500,-2.86,20250403,2400,41.67,20250205,4550,-25.27,20240419,2400,41.67,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250411,160514,57,100.00,KONEX,,,N,N,N,N, ,N,3400,300,2,9.68,1383800,407,1162.86,3400,3400,3400,3565,2635,3100,3400.00,0.00,0,0,3493,3296,3198,3001,2903,3247,2952,24,465,500,1920,5,1,4887078,166,4.28,0.41,12,0.01,794.00,8306.00,4550,20240419,-25.27,2400,20250205,41.67,3500,-2.86,20250403,2400,41.67,20250205,4550,-25.27,20240419,2400,41.67,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250411,150518,57,100.00,KONEX,,,N,N,N,N, ,N,3400,300,2,9.68,1383800,407,1162.86,3400,3400,3400,3565,2635,3100,3400.00,0.00,0,0,3493,3296,3198,3001,2903,3247,2952,24,465,500,1920,5,1,4887078,166,4.28,0.41,12,0.01,794.00,8306.00,4550,20240419,-25.27,2400,20250205,41.67,3500,-2.86,20250403,2400,41.67,20250205,4550,-25.27,20240419,2400,41.67,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N
20250411,140518,57,100.00,KONEX,,,N,N,N,N, ,N,3400,300,2,9.68,1383800,407,1162.86,3400,3400,3400,3565,2635,3100,3400.00,0.00,0,0,3493,3296,3198,3001,2903,3247,2952,24,465,500,1920,5,1,4887078,166,4.28,0.41,12,0.01,794.00,8306.00,4550,20240419,-25.27,2400,20250205,41.67,3500,-2.86,20250403,2400,41.67,20250205,4550,-25.27,20240419,2400,41.67,20250205,0.00,Y,052960,500,24 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 20250414 160517 57 100.00 KONEX N N N N N 3500 100 2 2.94 3500 1 0.25 3500 3500 3500 3910 2890 3400 3500.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 24 510 500 2100 5 1 4887078 171 4.41 0.42 12 0.00 794.00 8306.00 4550 20240419 -23.08 2400 20250205 45.83 3500 0.00 20250403 2400 45.83 20250205 4550 -23.08 20240419 2400 45.83 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
3 20250414 150520 57 100.00 KONEX N N N N N 3500 100 2 2.94 3500 1 0.25 3500 3500 3500 3910 2890 3400 3500.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 24 510 500 2100 5 1 4887078 171 4.41 0.42 12 0.00 794.00 8306.00 4550 20240419 -23.08 2400 20250205 45.83 3500 0.00 20250403 2400 45.83 20250205 4550 -23.08 20240419 2400 45.83 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
4 20250414 140519 57 100.00 KONEX N N N N N 3500 100 2 2.94 3500 1 0.25 3500 3500 3500 3910 2890 3400 3500.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 24 510 500 2100 5 1 4887078 171 4.41 0.42 12 0.00 794.00 8306.00 4550 20240419 -23.08 2400 20250205 45.83 3500 0.00 20250403 2400 45.83 20250205 4550 -23.08 20240419 2400 45.83 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
5 20250414 130519 57 100.00 KONEX N N N N N 3500 100 2 2.94 3500 1 0.25 3500 3500 3500 3910 2890 3400 3500.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 24 510 500 2100 5 1 4887078 171 4.41 0.42 12 0.00 794.00 8306.00 4550 20240419 -23.08 2400 20250205 45.83 3500 0.00 20250403 2400 45.83 20250205 4550 -23.08 20240419 2400 45.83 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
6 20250414 120521 57 100.00 KONEX N N N N N 3500 100 2 2.94 3500 1 0.25 3500 3500 3500 3910 2890 3400 3500.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 24 510 500 2100 5 1 4887078 171 4.41 0.42 12 0.00 794.00 8306.00 4550 20240419 -23.08 2400 20250205 45.83 3500 0.00 20250403 2400 45.83 20250205 4550 -23.08 20240419 2400 45.83 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
7 20250414 110518 57 100.00 KONEX N N N N N 3500 100 2 2.94 3500 1 0.25 3500 3500 3500 3910 2890 3400 3500.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 24 510 500 2100 5 1 4887078 171 4.41 0.42 12 0.00 794.00 8306.00 4550 20240419 -23.08 2400 20250205 45.83 3500 0.00 20250403 2400 45.83 20250205 4550 -23.08 20240419 2400 45.83 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
8 20250414 100519 57 100.00 KONEX N N N N N 3500 100 2 2.94 3500 1 0.25 3500 3500 3500 3910 2890 3400 3500.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 24 510 500 2100 5 1 4887078 171 4.41 0.42 12 0.00 794.00 8306.00 4550 20240419 -23.08 2400 20250205 45.83 3500 0.00 20250403 2400 45.83 20250205 4550 -23.08 20240419 2400 45.83 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
9 20250414 090520 57 100.00 KONEX N N N N N 3400 0 3 0.00 0 0 0.00 0 0 0 3910 2890 3400 0.00 0.00 0 0 3400 3400 3400 3400 3400 3400 3400 24 510 500 2100 5 1 4887078 166 4.28 0.41 12 0.00 794.00 8306.00 4550 20240419 -25.27 2400 20250205 41.67 3500 -2.86 20250403 2400 41.67 20250205 4550 -25.27 20240419 2400 41.67 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
10 20250411 160514 57 100.00 KONEX N N N N N 3400 300 2 9.68 1383800 407 1162.86 3400 3400 3400 3565 2635 3100 3400.00 0.00 0 0 3493 3296 3198 3001 2903 3247 2952 24 465 500 1920 5 1 4887078 166 4.28 0.41 12 0.01 794.00 8306.00 4550 20240419 -25.27 2400 20250205 41.67 3500 -2.86 20250403 2400 41.67 20250205 4550 -25.27 20240419 2400 41.67 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
11 20250411 150518 57 100.00 KONEX N N N N N 3400 300 2 9.68 1383800 407 1162.86 3400 3400 3400 3565 2635 3100 3400.00 0.00 0 0 3493 3296 3198 3001 2903 3247 2952 24 465 500 1920 5 1 4887078 166 4.28 0.41 12 0.01 794.00 8306.00 4550 20240419 -25.27 2400 20250205 41.67 3500 -2.86 20250403 2400 41.67 20250205 4550 -25.27 20240419 2400 41.67 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N
12 20250411 140518 57 100.00 KONEX N N N N N 3400 300 2 9.68 1383800 407 1162.86 3400 3400 3400 3565 2635 3100 3400.00 0.00 0 0 3493 3296 3198 3001 2903 3247 2952 24 465 500 1920 5 1 4887078 166 4.28 0.41 12 0.01 794.00 8306.00 4550 20240419 -25.27 2400 20250205 41.67 3500 -2.86 20250403 2400 41.67 20250205 4550 -25.27 20240419 2400 41.67 20250205 0.00 Y 052960 500 24 억 0 N N 0 N 00 N