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
217320/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
20250422,160926,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250422,150942,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250422,140942,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250422,130940,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250422,120943,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250422,110941,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250422,100942,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250422,090943,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250421,160922,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250421,150939,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250421,140938,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 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 160926 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
3 20250422 150942 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
4 20250422 140942 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
5 20250422 130940 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
6 20250422 120943 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
7 20250422 110941 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
8 20250422 100942 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
9 20250422 090943 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
10 20250421 160922 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
11 20250421 150939 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
12 20250421 140938 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N