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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012210/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
20250422,160254,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1450,20240411,37.79,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250422,150258,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1450,20240411,37.79,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250422,140258,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1450,20240411,37.79,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250422,130258,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1450,20240411,37.79,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250422,120258,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1450,20240411,37.79,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250422,110258,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1450,20240411,37.79,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250422,100258,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1450,20240411,37.79,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250422,090259,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1450,20240411,37.79,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250421,160253,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250421,150257,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N
20250421,140258,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 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 20250422 160254 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 10.25 0.48 12 0.00 195.00 4147.00 3780 20240912 -47.14 1450 20240411 37.79 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1451 37.70 20240426 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
3 20250422 150258 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 10.25 0.48 12 0.00 195.00 4147.00 3780 20240912 -47.14 1450 20240411 37.79 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1451 37.70 20240426 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
4 20250422 140258 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 10.25 0.48 12 0.00 195.00 4147.00 3780 20240912 -47.14 1450 20240411 37.79 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1451 37.70 20240426 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
5 20250422 130258 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 10.25 0.48 12 0.00 195.00 4147.00 3780 20240912 -47.14 1450 20240411 37.79 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1451 37.70 20240426 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
6 20250422 120258 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 10.25 0.48 12 0.00 195.00 4147.00 3780 20240912 -47.14 1450 20240411 37.79 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1451 37.70 20240426 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
7 20250422 110258 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 10.25 0.48 12 0.00 195.00 4147.00 3780 20240912 -47.14 1450 20240411 37.79 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1451 37.70 20240426 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
8 20250422 100258 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 10.25 0.48 12 0.00 195.00 4147.00 3780 20240912 -47.14 1450 20240411 37.79 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1451 37.70 20240426 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
9 20250422 090259 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 10.25 0.48 12 0.00 195.00 4147.00 3780 20240912 -47.14 1450 20240411 37.79 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1451 37.70 20240426 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
10 20250421 160253 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 10.25 0.48 12 0.00 195.00 4147.00 3780 20240912 -47.14 1261 20240409 58.45 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1451 37.70 20240426 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
11 20250421 150257 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 10.25 0.48 12 0.00 195.00 4147.00 3780 20240912 -47.14 1261 20240409 58.45 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1451 37.70 20240426 0.00 Y 012210 500 197 억 0 N N 0 N 00 N
12 20250421 140258 58 100.00 KONEX N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2295 1699 1998 0.00 0.00 0 0 1998 1998 1998 1998 1998 1998 1998 198 297 500 0 1 1 39533218 790 10.25 0.48 12 0.00 195.00 4147.00 3780 20240912 -47.14 1261 20240409 58.45 2780 -28.13 20250311 1721 16.10 20250102 3780 -47.14 20240912 1451 37.70 20240426 0.00 Y 012210 500 197 억 0 N N 0 N 00 N