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
116100/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
20250422,160751,57,100.00,KONEX,,,N,N,N,N, ,N,1149,-9,5,-0.78,574500,500,1612.90,1149,1149,1149,1331,985,1158,1149.00,0.00,0,0,1160,1158,1158,1156,1156,1159,1157,37,173,500,690,1,1,7439986,85,9.12,0.42,12,0.01,126.00,2732.00,2195,20240726,-47.65,530,20250203,116.79,1160,-0.95,20250421,530,116.79,20250203,2195,-47.65,20240726,530,116.79,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250422,150806,57,100.00,KONEX,,,N,N,N,N, ,N,1158,0,3,0.00,0,0,0.00,0,0,0,1331,985,1158,0.00,0.00,0,0,1160,1158,1158,1156,1156,1159,1157,37,173,500,690,1,1,7439986,86,9.19,0.42,12,0.00,126.00,2732.00,2195,20240726,-47.24,530,20250203,118.49,1160,-0.17,20250421,530,118.49,20250203,2195,-47.24,20240726,530,118.49,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250422,140805,57,100.00,KONEX,,,N,N,N,N, ,N,1158,0,3,0.00,0,0,0.00,0,0,0,1331,985,1158,0.00,0.00,0,0,1160,1158,1158,1156,1156,1159,1157,37,173,500,690,1,1,7439986,86,9.19,0.42,12,0.00,126.00,2732.00,2195,20240726,-47.24,530,20250203,118.49,1160,-0.17,20250421,530,118.49,20250203,2195,-47.24,20240726,530,118.49,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250422,130803,57,100.00,KONEX,,,N,N,N,N, ,N,1158,0,3,0.00,0,0,0.00,0,0,0,1331,985,1158,0.00,0.00,0,0,1160,1158,1158,1156,1156,1159,1157,37,173,500,690,1,1,7439986,86,9.19,0.42,12,0.00,126.00,2732.00,2195,20240726,-47.24,530,20250203,118.49,1160,-0.17,20250421,530,118.49,20250203,2195,-47.24,20240726,530,118.49,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250422,120805,57,100.00,KONEX,,,N,N,N,N, ,N,1158,0,3,0.00,0,0,0.00,0,0,0,1331,985,1158,0.00,0.00,0,0,1160,1158,1158,1156,1156,1159,1157,37,173,500,690,1,1,7439986,86,9.19,0.42,12,0.00,126.00,2732.00,2195,20240726,-47.24,530,20250203,118.49,1160,-0.17,20250421,530,118.49,20250203,2195,-47.24,20240726,530,118.49,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250422,110804,57,100.00,KONEX,,,N,N,N,N, ,N,1158,0,3,0.00,0,0,0.00,0,0,0,1331,985,1158,0.00,0.00,0,0,1160,1158,1158,1156,1156,1159,1157,37,173,500,690,1,1,7439986,86,9.19,0.42,12,0.00,126.00,2732.00,2195,20240726,-47.24,530,20250203,118.49,1160,-0.17,20250421,530,118.49,20250203,2195,-47.24,20240726,530,118.49,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250422,100804,57,100.00,KONEX,,,N,N,N,N, ,N,1158,0,3,0.00,0,0,0.00,0,0,0,1331,985,1158,0.00,0.00,0,0,1160,1158,1158,1156,1156,1159,1157,37,173,500,690,1,1,7439986,86,9.19,0.42,12,0.00,126.00,2732.00,2195,20240726,-47.24,530,20250203,118.49,1160,-0.17,20250421,530,118.49,20250203,2195,-47.24,20240726,530,118.49,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250422,090806,57,100.00,KONEX,,,N,N,N,N, ,N,1158,0,3,0.00,0,0,0.00,0,0,0,1331,985,1158,0.00,0.00,0,0,1160,1158,1158,1156,1156,1159,1157,37,173,500,690,1,1,7439986,86,9.19,0.42,12,0.00,126.00,2732.00,2195,20240726,-47.24,530,20250203,118.49,1160,-0.17,20250421,530,118.49,20250203,2195,-47.24,20240726,530,118.49,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250421,160748,57,100.00,KONEX,,,N,N,N,N, ,N,1158,69,2,6.34,35901,31,1033.33,1160,1160,1158,1252,926,1089,1158.10,0.00,0,0,1089,1089,1089,1089,1089,1089,1089,37,163,500,650,1,1,7439986,86,9.19,0.42,12,0.00,126.00,2732.00,2195,20240726,-47.24,530,20250203,118.49,1160,-0.17,20250421,530,118.49,20250203,2195,-47.24,20240726,530,118.49,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250421,150802,57,100.00,KONEX,,,N,N,N,N, ,N,1159,70,2,6.43,2319,2,66.67,1160,1160,1159,1252,926,1089,1159.50,0.00,0,0,1089,1089,1089,1089,1089,1089,1089,37,163,500,650,1,1,7439986,86,9.20,0.42,12,0.00,126.00,2732.00,2195,20240726,-47.20,530,20250203,118.68,1160,-0.09,20250421,530,118.68,20250203,2195,-47.20,20240726,530,118.68,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N
20250421,140802,57,100.00,KONEX,,,N,N,N,N, ,N,1160,71,2,6.52,1160,1,33.33,1160,1160,1160,1252,926,1089,1160.00,0.00,0,0,1089,1089,1089,1089,1089,1089,1089,37,163,500,650,1,1,7439986,86,9.21,0.42,12,0.00,126.00,2732.00,2195,20240726,-47.15,530,20250203,118.87,1160,0.00,20250421,530,118.87,20250203,2195,-47.15,20240726,530,118.87,20250203,0.00,Y,116100,500,37 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 160751 57 100.00 KONEX N N N N N 1149 -9 5 -0.78 574500 500 1612.90 1149 1149 1149 1331 985 1158 1149.00 0.00 0 0 1160 1158 1158 1156 1156 1159 1157 37 173 500 690 1 1 7439986 85 9.12 0.42 12 0.01 126.00 2732.00 2195 20240726 -47.65 530 20250203 116.79 1160 -0.95 20250421 530 116.79 20250203 2195 -47.65 20240726 530 116.79 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
3 20250422 150806 57 100.00 KONEX N N N N N 1158 0 3 0.00 0 0 0.00 0 0 0 1331 985 1158 0.00 0.00 0 0 1160 1158 1158 1156 1156 1159 1157 37 173 500 690 1 1 7439986 86 9.19 0.42 12 0.00 126.00 2732.00 2195 20240726 -47.24 530 20250203 118.49 1160 -0.17 20250421 530 118.49 20250203 2195 -47.24 20240726 530 118.49 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
4 20250422 140805 57 100.00 KONEX N N N N N 1158 0 3 0.00 0 0 0.00 0 0 0 1331 985 1158 0.00 0.00 0 0 1160 1158 1158 1156 1156 1159 1157 37 173 500 690 1 1 7439986 86 9.19 0.42 12 0.00 126.00 2732.00 2195 20240726 -47.24 530 20250203 118.49 1160 -0.17 20250421 530 118.49 20250203 2195 -47.24 20240726 530 118.49 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
5 20250422 130803 57 100.00 KONEX N N N N N 1158 0 3 0.00 0 0 0.00 0 0 0 1331 985 1158 0.00 0.00 0 0 1160 1158 1158 1156 1156 1159 1157 37 173 500 690 1 1 7439986 86 9.19 0.42 12 0.00 126.00 2732.00 2195 20240726 -47.24 530 20250203 118.49 1160 -0.17 20250421 530 118.49 20250203 2195 -47.24 20240726 530 118.49 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
6 20250422 120805 57 100.00 KONEX N N N N N 1158 0 3 0.00 0 0 0.00 0 0 0 1331 985 1158 0.00 0.00 0 0 1160 1158 1158 1156 1156 1159 1157 37 173 500 690 1 1 7439986 86 9.19 0.42 12 0.00 126.00 2732.00 2195 20240726 -47.24 530 20250203 118.49 1160 -0.17 20250421 530 118.49 20250203 2195 -47.24 20240726 530 118.49 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
7 20250422 110804 57 100.00 KONEX N N N N N 1158 0 3 0.00 0 0 0.00 0 0 0 1331 985 1158 0.00 0.00 0 0 1160 1158 1158 1156 1156 1159 1157 37 173 500 690 1 1 7439986 86 9.19 0.42 12 0.00 126.00 2732.00 2195 20240726 -47.24 530 20250203 118.49 1160 -0.17 20250421 530 118.49 20250203 2195 -47.24 20240726 530 118.49 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
8 20250422 100804 57 100.00 KONEX N N N N N 1158 0 3 0.00 0 0 0.00 0 0 0 1331 985 1158 0.00 0.00 0 0 1160 1158 1158 1156 1156 1159 1157 37 173 500 690 1 1 7439986 86 9.19 0.42 12 0.00 126.00 2732.00 2195 20240726 -47.24 530 20250203 118.49 1160 -0.17 20250421 530 118.49 20250203 2195 -47.24 20240726 530 118.49 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
9 20250422 090806 57 100.00 KONEX N N N N N 1158 0 3 0.00 0 0 0.00 0 0 0 1331 985 1158 0.00 0.00 0 0 1160 1158 1158 1156 1156 1159 1157 37 173 500 690 1 1 7439986 86 9.19 0.42 12 0.00 126.00 2732.00 2195 20240726 -47.24 530 20250203 118.49 1160 -0.17 20250421 530 118.49 20250203 2195 -47.24 20240726 530 118.49 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
10 20250421 160748 57 100.00 KONEX N N N N N 1158 69 2 6.34 35901 31 1033.33 1160 1160 1158 1252 926 1089 1158.10 0.00 0 0 1089 1089 1089 1089 1089 1089 1089 37 163 500 650 1 1 7439986 86 9.19 0.42 12 0.00 126.00 2732.00 2195 20240726 -47.24 530 20250203 118.49 1160 -0.17 20250421 530 118.49 20250203 2195 -47.24 20240726 530 118.49 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
11 20250421 150802 57 100.00 KONEX N N N N N 1159 70 2 6.43 2319 2 66.67 1160 1160 1159 1252 926 1089 1159.50 0.00 0 0 1089 1089 1089 1089 1089 1089 1089 37 163 500 650 1 1 7439986 86 9.20 0.42 12 0.00 126.00 2732.00 2195 20240726 -47.20 530 20250203 118.68 1160 -0.09 20250421 530 118.68 20250203 2195 -47.20 20240726 530 118.68 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N
12 20250421 140802 57 100.00 KONEX N N N N N 1160 71 2 6.52 1160 1 33.33 1160 1160 1160 1252 926 1089 1160.00 0.00 0 0 1089 1089 1089 1089 1089 1089 1089 37 163 500 650 1 1 7439986 86 9.21 0.42 12 0.00 126.00 2732.00 2195 20240726 -47.15 530 20250203 118.87 1160 0.00 20250421 530 118.87 20250203 2195 -47.15 20240726 530 118.87 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 00 N