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
336040/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
20250414,161111,57,100.00,KONEX,,,N,N,N,N, ,N,4100,0,3,0.00,4100,1,50.00,4100,4100,4100,4715,3485,4100,4100.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,23,615,500,2460,5,1,4684534,192,-12.65,14.86,12,0.00,-324.00,276.00,8990,20240723,-54.39,2975,20241121,37.82,4500,-8.89,20250114,3500,17.14,20250102,8990,-54.39,20240723,2975,37.82,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250414,151121,57,100.00,KONEX,,,N,N,N,N, ,N,4100,0,3,0.00,4100,1,50.00,4100,4100,4100,4715,3485,4100,4100.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,23,615,500,2460,5,1,4684534,192,-12.65,14.86,12,0.00,-324.00,276.00,8990,20240723,-54.39,2975,20241121,37.82,4500,-8.89,20250114,3500,17.14,20250102,8990,-54.39,20240723,2975,37.82,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250414,141120,57,100.00,KONEX,,,N,N,N,N, ,N,4100,0,3,0.00,4100,1,50.00,4100,4100,4100,4715,3485,4100,4100.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,23,615,500,2460,5,1,4684534,192,-12.65,14.86,12,0.00,-324.00,276.00,8990,20240723,-54.39,2975,20241121,37.82,4500,-8.89,20250114,3500,17.14,20250102,8990,-54.39,20240723,2975,37.82,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250414,131118,57,100.00,KONEX,,,N,N,N,N, ,N,4100,0,3,0.00,4100,1,50.00,4100,4100,4100,4715,3485,4100,4100.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,23,615,500,2460,5,1,4684534,192,-12.65,14.86,12,0.00,-324.00,276.00,8990,20240723,-54.39,2975,20241121,37.82,4500,-8.89,20250114,3500,17.14,20250102,8990,-54.39,20240723,2975,37.82,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250414,121121,57,100.00,KONEX,,,N,N,N,N, ,N,4100,0,3,0.00,4100,1,50.00,4100,4100,4100,4715,3485,4100,4100.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,23,615,500,2460,5,1,4684534,192,-12.65,14.86,12,0.00,-324.00,276.00,8990,20240723,-54.39,2975,20241121,37.82,4500,-8.89,20250114,3500,17.14,20250102,8990,-54.39,20240723,2975,37.82,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250414,111114,57,100.00,KONEX,,,N,N,N,N, ,N,4100,0,3,0.00,4100,1,50.00,4100,4100,4100,4715,3485,4100,4100.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,23,615,500,2460,5,1,4684534,192,-12.65,14.86,12,0.00,-324.00,276.00,8990,20240723,-54.39,2975,20241121,37.82,4500,-8.89,20250114,3500,17.14,20250102,8990,-54.39,20240723,2975,37.82,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250414,101117,57,100.00,KONEX,,,N,N,N,N, ,N,4100,0,3,0.00,4100,1,50.00,4100,4100,4100,4715,3485,4100,4100.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,23,615,500,2460,5,1,4684534,192,-12.65,14.86,12,0.00,-324.00,276.00,8990,20240723,-54.39,2975,20241121,37.82,4500,-8.89,20250114,3500,17.14,20250102,8990,-54.39,20240723,2975,37.82,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250414,091119,57,100.00,KONEX,,,N,N,N,N, ,N,4100,0,3,0.00,4100,1,50.00,4100,4100,4100,4715,3485,4100,4100.00,0.00,0,0,4100,4100,4100,4100,4100,4100,4100,23,615,500,2460,5,1,4684534,192,-12.65,14.86,12,0.00,-324.00,276.00,8990,20240723,-54.39,2975,20241121,37.82,4500,-8.89,20250114,3500,17.14,20250102,8990,-54.39,20240723,2975,37.82,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250411,161106,57,100.00,KONEX,,,N,N,N,N, ,N,4100,0,3,0.00,8200,2,6.25,4100,4100,4100,4715,3485,4100,4100.00,0.00,0,0,4166,4132,4066,4032,3966,4150,4050,23,615,500,2460,5,1,4684534,192,-12.65,14.86,12,0.00,-324.00,276.00,8990,20240723,-54.39,2975,20241121,37.82,4500,-8.89,20250114,3500,17.14,20250102,8990,-54.39,20240723,2975,37.82,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250411,151116,57,100.00,KONEX,,,N,N,N,N, ,N,4100,0,3,0.00,4100,1,3.12,4100,4100,4100,4715,3485,4100,4100.00,0.00,0,0,4166,4132,4066,4032,3966,4150,4050,23,615,500,2460,5,1,4684534,192,-12.65,14.86,12,0.00,-324.00,276.00,8990,20240723,-54.39,2975,20241121,37.82,4500,-8.89,20250114,3500,17.14,20250102,8990,-54.39,20240723,2975,37.82,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250411,141114,57,100.00,KONEX,,,N,N,N,N, ,N,4100,0,3,0.00,4100,1,3.12,4100,4100,4100,4715,3485,4100,4100.00,0.00,0,0,4166,4132,4066,4032,3966,4150,4050,23,615,500,2460,5,1,4684534,192,-12.65,14.86,12,0.00,-324.00,276.00,8990,20240723,-54.39,2975,20241121,37.82,4500,-8.89,20250114,3500,17.14,20250102,8990,-54.39,20240723,2975,37.82,20241121,0.00,Y,336040,500,23 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 161111 57 100.00 KONEX N N N N N 4100 0 3 0.00 4100 1 50.00 4100 4100 4100 4715 3485 4100 4100.00 0.00 0 0 4100 4100 4100 4100 4100 4100 4100 23 615 500 2460 5 1 4684534 192 -12.65 14.86 12 0.00 -324.00 276.00 8990 20240723 -54.39 2975 20241121 37.82 4500 -8.89 20250114 3500 17.14 20250102 8990 -54.39 20240723 2975 37.82 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
3 20250414 151121 57 100.00 KONEX N N N N N 4100 0 3 0.00 4100 1 50.00 4100 4100 4100 4715 3485 4100 4100.00 0.00 0 0 4100 4100 4100 4100 4100 4100 4100 23 615 500 2460 5 1 4684534 192 -12.65 14.86 12 0.00 -324.00 276.00 8990 20240723 -54.39 2975 20241121 37.82 4500 -8.89 20250114 3500 17.14 20250102 8990 -54.39 20240723 2975 37.82 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
4 20250414 141120 57 100.00 KONEX N N N N N 4100 0 3 0.00 4100 1 50.00 4100 4100 4100 4715 3485 4100 4100.00 0.00 0 0 4100 4100 4100 4100 4100 4100 4100 23 615 500 2460 5 1 4684534 192 -12.65 14.86 12 0.00 -324.00 276.00 8990 20240723 -54.39 2975 20241121 37.82 4500 -8.89 20250114 3500 17.14 20250102 8990 -54.39 20240723 2975 37.82 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
5 20250414 131118 57 100.00 KONEX N N N N N 4100 0 3 0.00 4100 1 50.00 4100 4100 4100 4715 3485 4100 4100.00 0.00 0 0 4100 4100 4100 4100 4100 4100 4100 23 615 500 2460 5 1 4684534 192 -12.65 14.86 12 0.00 -324.00 276.00 8990 20240723 -54.39 2975 20241121 37.82 4500 -8.89 20250114 3500 17.14 20250102 8990 -54.39 20240723 2975 37.82 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
6 20250414 121121 57 100.00 KONEX N N N N N 4100 0 3 0.00 4100 1 50.00 4100 4100 4100 4715 3485 4100 4100.00 0.00 0 0 4100 4100 4100 4100 4100 4100 4100 23 615 500 2460 5 1 4684534 192 -12.65 14.86 12 0.00 -324.00 276.00 8990 20240723 -54.39 2975 20241121 37.82 4500 -8.89 20250114 3500 17.14 20250102 8990 -54.39 20240723 2975 37.82 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
7 20250414 111114 57 100.00 KONEX N N N N N 4100 0 3 0.00 4100 1 50.00 4100 4100 4100 4715 3485 4100 4100.00 0.00 0 0 4100 4100 4100 4100 4100 4100 4100 23 615 500 2460 5 1 4684534 192 -12.65 14.86 12 0.00 -324.00 276.00 8990 20240723 -54.39 2975 20241121 37.82 4500 -8.89 20250114 3500 17.14 20250102 8990 -54.39 20240723 2975 37.82 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
8 20250414 101117 57 100.00 KONEX N N N N N 4100 0 3 0.00 4100 1 50.00 4100 4100 4100 4715 3485 4100 4100.00 0.00 0 0 4100 4100 4100 4100 4100 4100 4100 23 615 500 2460 5 1 4684534 192 -12.65 14.86 12 0.00 -324.00 276.00 8990 20240723 -54.39 2975 20241121 37.82 4500 -8.89 20250114 3500 17.14 20250102 8990 -54.39 20240723 2975 37.82 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
9 20250414 091119 57 100.00 KONEX N N N N N 4100 0 3 0.00 4100 1 50.00 4100 4100 4100 4715 3485 4100 4100.00 0.00 0 0 4100 4100 4100 4100 4100 4100 4100 23 615 500 2460 5 1 4684534 192 -12.65 14.86 12 0.00 -324.00 276.00 8990 20240723 -54.39 2975 20241121 37.82 4500 -8.89 20250114 3500 17.14 20250102 8990 -54.39 20240723 2975 37.82 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
10 20250411 161106 57 100.00 KONEX N N N N N 4100 0 3 0.00 8200 2 6.25 4100 4100 4100 4715 3485 4100 4100.00 0.00 0 0 4166 4132 4066 4032 3966 4150 4050 23 615 500 2460 5 1 4684534 192 -12.65 14.86 12 0.00 -324.00 276.00 8990 20240723 -54.39 2975 20241121 37.82 4500 -8.89 20250114 3500 17.14 20250102 8990 -54.39 20240723 2975 37.82 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
11 20250411 151116 57 100.00 KONEX N N N N N 4100 0 3 0.00 4100 1 3.12 4100 4100 4100 4715 3485 4100 4100.00 0.00 0 0 4166 4132 4066 4032 3966 4150 4050 23 615 500 2460 5 1 4684534 192 -12.65 14.86 12 0.00 -324.00 276.00 8990 20240723 -54.39 2975 20241121 37.82 4500 -8.89 20250114 3500 17.14 20250102 8990 -54.39 20240723 2975 37.82 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
12 20250411 141114 57 100.00 KONEX N N N N N 4100 0 3 0.00 4100 1 3.12 4100 4100 4100 4715 3485 4100 4100.00 0.00 0 0 4166 4132 4066 4032 3966 4150 4050 23 615 500 2460 5 1 4684534 192 -12.65 14.86 12 0.00 -324.00 276.00 8990 20240723 -54.39 2975 20241121 37.82 4500 -8.89 20250114 3500 17.14 20250102 8990 -54.39 20240723 2975 37.82 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N