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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
224810/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
20250421,160932,57,100.00,KONEX,,,N,N,N,N, ,N,2870,-10,5,-0.35,0,0,0.00,0,0,0,3310,2450,2880,0.00,0.00,0,0,2880,2880,2880,2880,2880,2880,2880,21,430,500,1720,5,1,4200000,121,-3.53,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.31,1636,20240503,75.43,4010,-28.43,20250102,2400,19.58,20250408,4060,-29.31,20241219,1636,75.43,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250421,150950,57,100.00,KONEX,,,N,N,N,N, ,N,2880,0,3,0.00,0,0,0.00,0,0,0,3310,2450,2880,0.00,0.00,0,0,2880,2880,2880,2880,2880,2880,2880,21,430,500,1720,5,1,4200000,121,-3.54,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.06,1636,20240503,76.04,4010,-28.18,20250102,2400,20.00,20250408,4060,-29.06,20241219,1636,76.04,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250421,140949,57,100.00,KONEX,,,N,N,N,N, ,N,2880,0,3,0.00,0,0,0.00,0,0,0,3310,2450,2880,0.00,0.00,0,0,2880,2880,2880,2880,2880,2880,2880,21,430,500,1720,5,1,4200000,121,-3.54,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.06,1636,20240503,76.04,4010,-28.18,20250102,2400,20.00,20250408,4060,-29.06,20241219,1636,76.04,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250421,130947,57,100.00,KONEX,,,N,N,N,N, ,N,2880,0,3,0.00,0,0,0.00,0,0,0,3310,2450,2880,0.00,0.00,0,0,2880,2880,2880,2880,2880,2880,2880,21,430,500,1720,5,1,4200000,121,-3.54,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.06,1636,20240503,76.04,4010,-28.18,20250102,2400,20.00,20250408,4060,-29.06,20241219,1636,76.04,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250421,120947,57,100.00,KONEX,,,N,N,N,N, ,N,2880,0,3,0.00,0,0,0.00,0,0,0,3310,2450,2880,0.00,0.00,0,0,2880,2880,2880,2880,2880,2880,2880,21,430,500,1720,5,1,4200000,121,-3.54,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.06,1636,20240503,76.04,4010,-28.18,20250102,2400,20.00,20250408,4060,-29.06,20241219,1636,76.04,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250421,110946,57,100.00,KONEX,,,N,N,N,N, ,N,2880,0,3,0.00,0,0,0.00,0,0,0,3310,2450,2880,0.00,0.00,0,0,2880,2880,2880,2880,2880,2880,2880,21,430,500,1720,5,1,4200000,121,-3.54,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.06,1636,20240503,76.04,4010,-28.18,20250102,2400,20.00,20250408,4060,-29.06,20241219,1636,76.04,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250421,100941,57,100.00,KONEX,,,N,N,N,N, ,N,2880,0,3,0.00,0,0,0.00,0,0,0,3310,2450,2880,0.00,0.00,0,0,2880,2880,2880,2880,2880,2880,2880,21,430,500,1720,5,1,4200000,121,-3.54,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.06,1636,20240503,76.04,4010,-28.18,20250102,2400,20.00,20250408,4060,-29.06,20241219,1636,76.04,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250421,091015,57,100.00,KONEX,,,N,N,N,N, ,N,2880,0,3,0.00,0,0,0.00,0,0,0,3310,2450,2880,0.00,0.00,0,0,2880,2880,2880,2880,2880,2880,2880,21,430,500,1720,5,1,4200000,121,-3.54,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.06,1636,20240503,76.04,4010,-28.18,20250102,2400,20.00,20250408,4060,-29.06,20241219,1636,76.04,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250418,160932,57,100.00,KONEX,,,N,N,N,N, ,N,2880,0,3,0.00,0,0,0.00,0,0,0,3310,2450,2880,0.00,0.00,0,0,2880,2880,2880,2880,2880,2880,2880,21,430,500,1720,5,1,4200000,121,-3.54,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.06,1636,20240503,76.04,4010,-28.18,20250102,2400,20.00,20250408,4060,-29.06,20241219,1636,76.04,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250418,150944,57,100.00,KONEX,,,N,N,N,N, ,N,2880,0,3,0.00,0,0,0.00,0,0,0,3310,2450,2880,0.00,0.00,0,0,2880,2880,2880,2880,2880,2880,2880,21,430,500,1720,5,1,4200000,121,-3.54,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.06,1636,20240503,76.04,4010,-28.18,20250102,2400,20.00,20250408,4060,-29.06,20241219,1636,76.04,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250418,140948,57,100.00,KONEX,,,N,N,N,N, ,N,2880,0,3,0.00,0,0,0.00,0,0,0,3310,2450,2880,0.00,0.00,0,0,2880,2880,2880,2880,2880,2880,2880,21,430,500,1720,5,1,4200000,121,-3.54,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.06,1636,20240503,76.04,4010,-28.18,20250102,2400,20.00,20250408,4060,-29.06,20241219,1636,76.04,20240503,0.00,Y,224810,500,21 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 20250421 160932 57 100.00 KONEX N N N N N 2870 -10 5 -0.35 0 0 0.00 0 0 0 3310 2450 2880 0.00 0.00 0 0 2880 2880 2880 2880 2880 2880 2880 21 430 500 1720 5 1 4200000 121 -3.53 1.36 12 0.00 -813.00 2111.00 4060 20241219 -29.31 1636 20240503 75.43 4010 -28.43 20250102 2400 19.58 20250408 4060 -29.31 20241219 1636 75.43 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
3 20250421 150950 57 100.00 KONEX N N N N N 2880 0 3 0.00 0 0 0.00 0 0 0 3310 2450 2880 0.00 0.00 0 0 2880 2880 2880 2880 2880 2880 2880 21 430 500 1720 5 1 4200000 121 -3.54 1.36 12 0.00 -813.00 2111.00 4060 20241219 -29.06 1636 20240503 76.04 4010 -28.18 20250102 2400 20.00 20250408 4060 -29.06 20241219 1636 76.04 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
4 20250421 140949 57 100.00 KONEX N N N N N 2880 0 3 0.00 0 0 0.00 0 0 0 3310 2450 2880 0.00 0.00 0 0 2880 2880 2880 2880 2880 2880 2880 21 430 500 1720 5 1 4200000 121 -3.54 1.36 12 0.00 -813.00 2111.00 4060 20241219 -29.06 1636 20240503 76.04 4010 -28.18 20250102 2400 20.00 20250408 4060 -29.06 20241219 1636 76.04 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
5 20250421 130947 57 100.00 KONEX N N N N N 2880 0 3 0.00 0 0 0.00 0 0 0 3310 2450 2880 0.00 0.00 0 0 2880 2880 2880 2880 2880 2880 2880 21 430 500 1720 5 1 4200000 121 -3.54 1.36 12 0.00 -813.00 2111.00 4060 20241219 -29.06 1636 20240503 76.04 4010 -28.18 20250102 2400 20.00 20250408 4060 -29.06 20241219 1636 76.04 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
6 20250421 120947 57 100.00 KONEX N N N N N 2880 0 3 0.00 0 0 0.00 0 0 0 3310 2450 2880 0.00 0.00 0 0 2880 2880 2880 2880 2880 2880 2880 21 430 500 1720 5 1 4200000 121 -3.54 1.36 12 0.00 -813.00 2111.00 4060 20241219 -29.06 1636 20240503 76.04 4010 -28.18 20250102 2400 20.00 20250408 4060 -29.06 20241219 1636 76.04 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
7 20250421 110946 57 100.00 KONEX N N N N N 2880 0 3 0.00 0 0 0.00 0 0 0 3310 2450 2880 0.00 0.00 0 0 2880 2880 2880 2880 2880 2880 2880 21 430 500 1720 5 1 4200000 121 -3.54 1.36 12 0.00 -813.00 2111.00 4060 20241219 -29.06 1636 20240503 76.04 4010 -28.18 20250102 2400 20.00 20250408 4060 -29.06 20241219 1636 76.04 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
8 20250421 100941 57 100.00 KONEX N N N N N 2880 0 3 0.00 0 0 0.00 0 0 0 3310 2450 2880 0.00 0.00 0 0 2880 2880 2880 2880 2880 2880 2880 21 430 500 1720 5 1 4200000 121 -3.54 1.36 12 0.00 -813.00 2111.00 4060 20241219 -29.06 1636 20240503 76.04 4010 -28.18 20250102 2400 20.00 20250408 4060 -29.06 20241219 1636 76.04 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
9 20250421 091015 57 100.00 KONEX N N N N N 2880 0 3 0.00 0 0 0.00 0 0 0 3310 2450 2880 0.00 0.00 0 0 2880 2880 2880 2880 2880 2880 2880 21 430 500 1720 5 1 4200000 121 -3.54 1.36 12 0.00 -813.00 2111.00 4060 20241219 -29.06 1636 20240503 76.04 4010 -28.18 20250102 2400 20.00 20250408 4060 -29.06 20241219 1636 76.04 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
10 20250418 160932 57 100.00 KONEX N N N N N 2880 0 3 0.00 0 0 0.00 0 0 0 3310 2450 2880 0.00 0.00 0 0 2880 2880 2880 2880 2880 2880 2880 21 430 500 1720 5 1 4200000 121 -3.54 1.36 12 0.00 -813.00 2111.00 4060 20241219 -29.06 1636 20240503 76.04 4010 -28.18 20250102 2400 20.00 20250408 4060 -29.06 20241219 1636 76.04 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
11 20250418 150944 57 100.00 KONEX N N N N N 2880 0 3 0.00 0 0 0.00 0 0 0 3310 2450 2880 0.00 0.00 0 0 2880 2880 2880 2880 2880 2880 2880 21 430 500 1720 5 1 4200000 121 -3.54 1.36 12 0.00 -813.00 2111.00 4060 20241219 -29.06 1636 20240503 76.04 4010 -28.18 20250102 2400 20.00 20250408 4060 -29.06 20241219 1636 76.04 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
12 20250418 140948 57 100.00 KONEX N N N N N 2880 0 3 0.00 0 0 0.00 0 0 0 3310 2450 2880 0.00 0.00 0 0 2880 2880 2880 2880 2880 2880 2880 21 430 500 1720 5 1 4200000 121 -3.54 1.36 12 0.00 -813.00 2111.00 4060 20241219 -29.06 1636 20240503 76.04 4010 -28.18 20250102 2400 20.00 20250408 4060 -29.06 20241219 1636 76.04 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N