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
402420/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
20250414,161157,57,100.00,KONEX,,,N,N,N,N, ,N,5050,-50,5,-0.98,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,11,760,500,3060,10,1,2226540,112,-12.75,-1.25,12,0.00,-396.00,-4056.00,13980,20240415,-63.88,4675,20250331,8.02,11000,-54.09,20250114,4675,8.02,20250331,13980,-63.88,20240415,4675,8.02,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250414,151208,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,11,760,500,3060,10,1,2226540,114,-12.88,-1.26,12,0.00,-396.00,-4056.00,13980,20240415,-63.52,4675,20250331,9.09,11000,-53.64,20250114,4675,9.09,20250331,13980,-63.52,20240415,4675,9.09,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250414,141208,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,11,760,500,3060,10,1,2226540,114,-12.88,-1.26,12,0.00,-396.00,-4056.00,13980,20240415,-63.52,4675,20250331,9.09,11000,-53.64,20250114,4675,9.09,20250331,13980,-63.52,20240415,4675,9.09,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250414,131205,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,11,760,500,3060,10,1,2226540,114,-12.88,-1.26,12,0.00,-396.00,-4056.00,13980,20240415,-63.52,4675,20250331,9.09,11000,-53.64,20250114,4675,9.09,20250331,13980,-63.52,20240415,4675,9.09,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250414,121208,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,11,760,500,3060,10,1,2226540,114,-12.88,-1.26,12,0.00,-396.00,-4056.00,13980,20240415,-63.52,4675,20250331,9.09,11000,-53.64,20250114,4675,9.09,20250331,13980,-63.52,20240415,4675,9.09,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250414,111201,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,11,760,500,3060,10,1,2226540,114,-12.88,-1.26,12,0.00,-396.00,-4056.00,13980,20240415,-63.52,4675,20250331,9.09,11000,-53.64,20250114,4675,9.09,20250331,13980,-63.52,20240415,4675,9.09,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250414,101204,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,11,760,500,3060,10,1,2226540,114,-12.88,-1.26,12,0.00,-396.00,-4056.00,13980,20240415,-63.52,4675,20250331,9.09,11000,-53.64,20250114,4675,9.09,20250331,13980,-63.52,20240415,4675,9.09,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250414,091205,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,11,760,500,3060,10,1,2226540,114,-12.88,-1.26,12,0.00,-396.00,-4056.00,13980,20240415,-63.52,4675,20250331,9.09,11000,-53.64,20250114,4675,9.09,20250331,13980,-63.52,20240415,4675,9.09,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250411,161152,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,11,760,500,3060,10,1,2226540,114,-12.88,-1.26,12,0.00,-396.00,-4056.00,13980,20240415,-63.52,4675,20250331,9.09,11000,-53.64,20250114,4675,9.09,20250331,13980,-63.52,20240415,4675,9.09,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250411,151203,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,11,760,500,3060,10,1,2226540,114,-12.88,-1.26,12,0.00,-396.00,-4056.00,13980,20240415,-63.52,4675,20250331,9.09,11000,-53.64,20250114,4675,9.09,20250331,13980,-63.52,20240415,4675,9.09,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N
20250411,141201,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,11,760,500,3060,10,1,2226540,114,-12.88,-1.26,12,0.00,-396.00,-4056.00,13980,20240415,-63.52,4675,20250331,9.09,11000,-53.64,20250114,4675,9.09,20250331,13980,-63.52,20240415,4675,9.09,20250331,0.00,Y,402420,500,11 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 161157 57 100.00 KONEX N N N N N 5050 -50 5 -0.98 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 11 760 500 3060 10 1 2226540 112 -12.75 -1.25 12 0.00 -396.00 -4056.00 13980 20240415 -63.88 4675 20250331 8.02 11000 -54.09 20250114 4675 8.02 20250331 13980 -63.88 20240415 4675 8.02 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
3 20250414 151208 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 11 760 500 3060 10 1 2226540 114 -12.88 -1.26 12 0.00 -396.00 -4056.00 13980 20240415 -63.52 4675 20250331 9.09 11000 -53.64 20250114 4675 9.09 20250331 13980 -63.52 20240415 4675 9.09 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
4 20250414 141208 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 11 760 500 3060 10 1 2226540 114 -12.88 -1.26 12 0.00 -396.00 -4056.00 13980 20240415 -63.52 4675 20250331 9.09 11000 -53.64 20250114 4675 9.09 20250331 13980 -63.52 20240415 4675 9.09 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
5 20250414 131205 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 11 760 500 3060 10 1 2226540 114 -12.88 -1.26 12 0.00 -396.00 -4056.00 13980 20240415 -63.52 4675 20250331 9.09 11000 -53.64 20250114 4675 9.09 20250331 13980 -63.52 20240415 4675 9.09 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
6 20250414 121208 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 11 760 500 3060 10 1 2226540 114 -12.88 -1.26 12 0.00 -396.00 -4056.00 13980 20240415 -63.52 4675 20250331 9.09 11000 -53.64 20250114 4675 9.09 20250331 13980 -63.52 20240415 4675 9.09 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
7 20250414 111201 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 11 760 500 3060 10 1 2226540 114 -12.88 -1.26 12 0.00 -396.00 -4056.00 13980 20240415 -63.52 4675 20250331 9.09 11000 -53.64 20250114 4675 9.09 20250331 13980 -63.52 20240415 4675 9.09 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
8 20250414 101204 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 11 760 500 3060 10 1 2226540 114 -12.88 -1.26 12 0.00 -396.00 -4056.00 13980 20240415 -63.52 4675 20250331 9.09 11000 -53.64 20250114 4675 9.09 20250331 13980 -63.52 20240415 4675 9.09 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
9 20250414 091205 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 11 760 500 3060 10 1 2226540 114 -12.88 -1.26 12 0.00 -396.00 -4056.00 13980 20240415 -63.52 4675 20250331 9.09 11000 -53.64 20250114 4675 9.09 20250331 13980 -63.52 20240415 4675 9.09 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
10 20250411 161152 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 11 760 500 3060 10 1 2226540 114 -12.88 -1.26 12 0.00 -396.00 -4056.00 13980 20240415 -63.52 4675 20250331 9.09 11000 -53.64 20250114 4675 9.09 20250331 13980 -63.52 20240415 4675 9.09 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
11 20250411 151203 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 11 760 500 3060 10 1 2226540 114 -12.88 -1.26 12 0.00 -396.00 -4056.00 13980 20240415 -63.52 4675 20250331 9.09 11000 -53.64 20250114 4675 9.09 20250331 13980 -63.52 20240415 4675 9.09 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N
12 20250411 141201 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 11 760 500 3060 10 1 2226540 114 -12.88 -1.26 12 0.00 -396.00 -4056.00 13980 20240415 -63.52 4675 20250331 9.09 11000 -53.64 20250114 4675 9.09 20250331 13980 -63.52 20240415 4675 9.09 20250331 0.00 Y 402420 500 11 억 0 N N 0 N 00 N