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
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
20250414,160618,57,100.00,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
20250414,150623,57,100.00,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
20250414,140622,57,100.00,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
20250414,130622,57,100.00,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
20250414,120624,57,100.00,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
20250414,110620,57,100.00,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
20250414,100622,57,100.00,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
20250414,090623,57,100.00,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
20250411,160615,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,5500,1,0.00,5500,5500,5500,6320,4680,5500,5500.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3630,10,1,4871460,268,1.84,0.29,12,0.00,2991.00,19182.00,6400,20240919,-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
20250411,150621,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,5500,1,0.00,5500,5500,5500,6320,4680,5500,5500.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3630,10,1,4871460,268,1.84,0.29,12,0.00,2991.00,19182.00,6400,20240919,-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
20250411,140619,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,5500,1,0.00,5500,5500,5500,6320,4680,5500,5500.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3630,10,1,4871460,268,1.84,0.29,12,0.00,2991.00,19182.00,6400,20240919,-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 20250414 160618 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 20250414 150623 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 20250414 140622 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 20250414 130622 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 20250414 120624 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 20250414 110620 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 20250414 100622 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 20250414 090623 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 20250411 160615 57 100.00 KONEX N N N N N 5500 0 3 0.00 5500 1 0.00 5500 5500 5500 6320 4680 5500 5500.00 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 20250411 150621 57 100.00 KONEX N N N N N 5500 0 3 0.00 5500 1 0.00 5500 5500 5500 6320 4680 5500 5500.00 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 20250411 140619 57 100.00 KONEX N N N N N 5500 0 3 0.00 5500 1 0.00 5500 5500 5500 6320 4680 5500 5500.00 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