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
224760/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
20250422,160935,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250422,150952,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250422,140952,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250422,130950,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250422,120953,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250422,110951,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250422,100952,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250422,090953,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250421,160932,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250421,150949,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250421,140948,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 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 160935 57 100.00 KONEX N N N N N 3150 0 3 0.00 0 0 0.00 0 0 0 3620 2680 3150 0.00 0.00 0 0 3150 3150 3150 3150 3150 3150 3150 20 470 500 1890 5 1 3939700 124 4.34 0.35 12 0.00 726.00 9083.00 7480 20240416 -57.89 2070 20250122 52.17 3300 -4.55 20250320 2070 52.17 20250122 5680 -44.54 20240611 2070 52.17 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
3 20250422 150952 57 100.00 KONEX N N N N N 3150 0 3 0.00 0 0 0.00 0 0 0 3620 2680 3150 0.00 0.00 0 0 3150 3150 3150 3150 3150 3150 3150 20 470 500 1890 5 1 3939700 124 4.34 0.35 12 0.00 726.00 9083.00 7480 20240416 -57.89 2070 20250122 52.17 3300 -4.55 20250320 2070 52.17 20250122 5680 -44.54 20240611 2070 52.17 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
4 20250422 140952 57 100.00 KONEX N N N N N 3150 0 3 0.00 0 0 0.00 0 0 0 3620 2680 3150 0.00 0.00 0 0 3150 3150 3150 3150 3150 3150 3150 20 470 500 1890 5 1 3939700 124 4.34 0.35 12 0.00 726.00 9083.00 7480 20240416 -57.89 2070 20250122 52.17 3300 -4.55 20250320 2070 52.17 20250122 5680 -44.54 20240611 2070 52.17 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
5 20250422 130950 57 100.00 KONEX N N N N N 3150 0 3 0.00 0 0 0.00 0 0 0 3620 2680 3150 0.00 0.00 0 0 3150 3150 3150 3150 3150 3150 3150 20 470 500 1890 5 1 3939700 124 4.34 0.35 12 0.00 726.00 9083.00 7480 20240416 -57.89 2070 20250122 52.17 3300 -4.55 20250320 2070 52.17 20250122 5680 -44.54 20240611 2070 52.17 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
6 20250422 120953 57 100.00 KONEX N N N N N 3150 0 3 0.00 0 0 0.00 0 0 0 3620 2680 3150 0.00 0.00 0 0 3150 3150 3150 3150 3150 3150 3150 20 470 500 1890 5 1 3939700 124 4.34 0.35 12 0.00 726.00 9083.00 7480 20240416 -57.89 2070 20250122 52.17 3300 -4.55 20250320 2070 52.17 20250122 5680 -44.54 20240611 2070 52.17 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
7 20250422 110951 57 100.00 KONEX N N N N N 3150 0 3 0.00 0 0 0.00 0 0 0 3620 2680 3150 0.00 0.00 0 0 3150 3150 3150 3150 3150 3150 3150 20 470 500 1890 5 1 3939700 124 4.34 0.35 12 0.00 726.00 9083.00 7480 20240416 -57.89 2070 20250122 52.17 3300 -4.55 20250320 2070 52.17 20250122 5680 -44.54 20240611 2070 52.17 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
8 20250422 100952 57 100.00 KONEX N N N N N 3150 0 3 0.00 0 0 0.00 0 0 0 3620 2680 3150 0.00 0.00 0 0 3150 3150 3150 3150 3150 3150 3150 20 470 500 1890 5 1 3939700 124 4.34 0.35 12 0.00 726.00 9083.00 7480 20240416 -57.89 2070 20250122 52.17 3300 -4.55 20250320 2070 52.17 20250122 5680 -44.54 20240611 2070 52.17 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
9 20250422 090953 57 100.00 KONEX N N N N N 3150 0 3 0.00 0 0 0.00 0 0 0 3620 2680 3150 0.00 0.00 0 0 3150 3150 3150 3150 3150 3150 3150 20 470 500 1890 5 1 3939700 124 4.34 0.35 12 0.00 726.00 9083.00 7480 20240416 -57.89 2070 20250122 52.17 3300 -4.55 20250320 2070 52.17 20250122 5680 -44.54 20240611 2070 52.17 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
10 20250421 160932 57 100.00 KONEX N N N N N 3150 0 3 0.00 0 0 0.00 0 0 0 3620 2680 3150 0.00 0.00 0 0 3150 3150 3150 3150 3150 3150 3150 20 470 500 1890 5 1 3939700 124 4.34 0.35 12 0.00 726.00 9083.00 7480 20240416 -57.89 2070 20250122 52.17 3300 -4.55 20250320 2070 52.17 20250122 5680 -44.54 20240611 2070 52.17 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
11 20250421 150949 57 100.00 KONEX N N N N N 3150 0 3 0.00 0 0 0.00 0 0 0 3620 2680 3150 0.00 0.00 0 0 3150 3150 3150 3150 3150 3150 3150 20 470 500 1890 5 1 3939700 124 4.34 0.35 12 0.00 726.00 9083.00 7480 20240416 -57.89 2070 20250122 52.17 3300 -4.55 20250320 2070 52.17 20250122 5680 -44.54 20240611 2070 52.17 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
12 20250421 140948 57 100.00 KONEX N N N N N 3150 0 3 0.00 0 0 0.00 0 0 0 3620 2680 3150 0.00 0.00 0 0 3150 3150 3150 3150 3150 3150 3150 20 470 500 1890 5 1 3939700 124 4.34 0.35 12 0.00 726.00 9083.00 7480 20240416 -57.89 2070 20250122 52.17 3300 -4.55 20250320 2070 52.17 20250122 5680 -44.54 20240611 2070 52.17 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N