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
236340/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
20250422,160948,57,100.00,KONEX,,,N,N,N,N, ,N,2395,-105,5,-4.20,1820525,852,0.00,2300,2395,2130,2875,2125,2500,2136.77,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,15,375,500,1500,5,1,3014647,72,-3.32,-0.69,12,0.03,-722.00,-3488.00,6400,20240612,-62.58,2105,20250327,13.78,3600,-33.47,20250214,2105,13.78,20250327,6400,-62.58,20240612,2105,13.78,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250422,151005,57,100.00,KONEX,,,N,N,N,N, ,N,2395,-105,5,-4.20,1820525,852,0.00,2300,2395,2130,2875,2125,2500,2136.77,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,15,375,500,1500,5,1,3014647,72,-3.32,-0.69,12,0.03,-722.00,-3488.00,6400,20240612,-62.58,2105,20250327,13.78,3600,-33.47,20250214,2105,13.78,20250327,6400,-62.58,20240612,2105,13.78,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250422,141006,57,100.00,KONEX,,,N,N,N,N, ,N,2395,-105,5,-4.20,1820525,852,0.00,2300,2395,2130,2875,2125,2500,2136.77,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,15,375,500,1500,5,1,3014647,72,-3.32,-0.69,12,0.03,-722.00,-3488.00,6400,20240612,-62.58,2105,20250327,13.78,3600,-33.47,20250214,2105,13.78,20250327,6400,-62.58,20240612,2105,13.78,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250422,131002,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-200,5,-8.00,1818130,851,0.00,2300,2300,2130,2875,2125,2500,2136.46,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,15,375,500,1500,5,1,3014647,69,-3.19,-0.66,12,0.03,-722.00,-3488.00,6400,20240612,-64.06,2105,20250327,9.26,3600,-36.11,20250214,2105,9.26,20250327,6400,-64.06,20240612,2105,9.26,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250422,121006,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-200,5,-8.00,1806630,846,0.00,2300,2300,2130,2875,2125,2500,2135.50,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,15,375,500,1500,5,1,3014647,69,-3.19,-0.66,12,0.03,-722.00,-3488.00,6400,20240612,-64.06,2105,20250327,9.26,3600,-36.11,20250214,2105,9.26,20250327,6400,-64.06,20240612,2105,9.26,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250422,111004,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-200,5,-8.00,1797430,842,0.00,2300,2300,2130,2875,2125,2500,2134.71,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,15,375,500,1500,5,1,3014647,69,-3.19,-0.66,12,0.03,-722.00,-3488.00,6400,20240612,-64.06,2105,20250327,9.26,3600,-36.11,20250214,2105,9.26,20250327,6400,-64.06,20240612,2105,9.26,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250422,101005,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-200,5,-8.00,1797430,842,0.00,2300,2300,2130,2875,2125,2500,2134.71,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,15,375,500,1500,5,1,3014647,69,-3.19,-0.66,12,0.03,-722.00,-3488.00,6400,20240612,-64.06,2105,20250327,9.26,3600,-36.11,20250214,2105,9.26,20250327,6400,-64.06,20240612,2105,9.26,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250422,091006,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,15,375,500,1500,5,1,3014647,75,-3.46,-0.72,12,0.00,-722.00,-3488.00,6400,20240612,-60.94,2105,20250327,18.76,3600,-30.56,20250214,2105,18.76,20250327,6400,-60.94,20240612,2105,18.76,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250421,160944,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2633,2566,2433,2366,2233,2600,2400,15,375,500,1500,5,1,3014647,75,-3.46,-0.72,12,0.00,-722.00,-3488.00,6400,20240612,-60.94,2105,20250327,18.76,3600,-30.56,20250214,2105,18.76,20250327,6400,-60.94,20240612,2105,18.76,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250421,151002,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2633,2566,2433,2366,2233,2600,2400,15,375,500,1500,5,1,3014647,75,-3.46,-0.72,12,0.00,-722.00,-3488.00,6400,20240612,-60.94,2105,20250327,18.76,3600,-30.56,20250214,2105,18.76,20250327,6400,-60.94,20240612,2105,18.76,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N
20250421,141001,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2633,2566,2433,2366,2233,2600,2400,15,375,500,1500,5,1,3014647,75,-3.46,-0.72,12,0.00,-722.00,-3488.00,6400,20240612,-60.94,2105,20250327,18.76,3600,-30.56,20250214,2105,18.76,20250327,6400,-60.94,20240612,2105,18.76,20250327,0.00,Y,236340,500,15 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 160948 57 100.00 KONEX N N N N N 2395 -105 5 -4.20 1820525 852 0.00 2300 2395 2130 2875 2125 2500 2136.77 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 15 375 500 1500 5 1 3014647 72 -3.32 -0.69 12 0.03 -722.00 -3488.00 6400 20240612 -62.58 2105 20250327 13.78 3600 -33.47 20250214 2105 13.78 20250327 6400 -62.58 20240612 2105 13.78 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
3 20250422 151005 57 100.00 KONEX N N N N N 2395 -105 5 -4.20 1820525 852 0.00 2300 2395 2130 2875 2125 2500 2136.77 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 15 375 500 1500 5 1 3014647 72 -3.32 -0.69 12 0.03 -722.00 -3488.00 6400 20240612 -62.58 2105 20250327 13.78 3600 -33.47 20250214 2105 13.78 20250327 6400 -62.58 20240612 2105 13.78 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
4 20250422 141006 57 100.00 KONEX N N N N N 2395 -105 5 -4.20 1820525 852 0.00 2300 2395 2130 2875 2125 2500 2136.77 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 15 375 500 1500 5 1 3014647 72 -3.32 -0.69 12 0.03 -722.00 -3488.00 6400 20240612 -62.58 2105 20250327 13.78 3600 -33.47 20250214 2105 13.78 20250327 6400 -62.58 20240612 2105 13.78 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
5 20250422 131002 57 100.00 KONEX N N N N N 2300 -200 5 -8.00 1818130 851 0.00 2300 2300 2130 2875 2125 2500 2136.46 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 15 375 500 1500 5 1 3014647 69 -3.19 -0.66 12 0.03 -722.00 -3488.00 6400 20240612 -64.06 2105 20250327 9.26 3600 -36.11 20250214 2105 9.26 20250327 6400 -64.06 20240612 2105 9.26 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
6 20250422 121006 57 100.00 KONEX N N N N N 2300 -200 5 -8.00 1806630 846 0.00 2300 2300 2130 2875 2125 2500 2135.50 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 15 375 500 1500 5 1 3014647 69 -3.19 -0.66 12 0.03 -722.00 -3488.00 6400 20240612 -64.06 2105 20250327 9.26 3600 -36.11 20250214 2105 9.26 20250327 6400 -64.06 20240612 2105 9.26 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
7 20250422 111004 57 100.00 KONEX N N N N N 2300 -200 5 -8.00 1797430 842 0.00 2300 2300 2130 2875 2125 2500 2134.71 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 15 375 500 1500 5 1 3014647 69 -3.19 -0.66 12 0.03 -722.00 -3488.00 6400 20240612 -64.06 2105 20250327 9.26 3600 -36.11 20250214 2105 9.26 20250327 6400 -64.06 20240612 2105 9.26 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
8 20250422 101005 57 100.00 KONEX N N N N N 2300 -200 5 -8.00 1797430 842 0.00 2300 2300 2130 2875 2125 2500 2134.71 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 15 375 500 1500 5 1 3014647 69 -3.19 -0.66 12 0.03 -722.00 -3488.00 6400 20240612 -64.06 2105 20250327 9.26 3600 -36.11 20250214 2105 9.26 20250327 6400 -64.06 20240612 2105 9.26 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
9 20250422 091006 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2500 2500 2500 2500 2500 2500 2500 15 375 500 1500 5 1 3014647 75 -3.46 -0.72 12 0.00 -722.00 -3488.00 6400 20240612 -60.94 2105 20250327 18.76 3600 -30.56 20250214 2105 18.76 20250327 6400 -60.94 20240612 2105 18.76 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
10 20250421 160944 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2633 2566 2433 2366 2233 2600 2400 15 375 500 1500 5 1 3014647 75 -3.46 -0.72 12 0.00 -722.00 -3488.00 6400 20240612 -60.94 2105 20250327 18.76 3600 -30.56 20250214 2105 18.76 20250327 6400 -60.94 20240612 2105 18.76 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
11 20250421 151002 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2633 2566 2433 2366 2233 2600 2400 15 375 500 1500 5 1 3014647 75 -3.46 -0.72 12 0.00 -722.00 -3488.00 6400 20240612 -60.94 2105 20250327 18.76 3600 -30.56 20250214 2105 18.76 20250327 6400 -60.94 20240612 2105 18.76 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N
12 20250421 141001 57 100.00 KONEX N N N N N 2500 0 3 0.00 0 0 0.00 0 0 0 2875 2125 2500 0.00 0.00 0 0 2633 2566 2433 2366 2233 2600 2400 15 375 500 1500 5 1 3014647 75 -3.46 -0.72 12 0.00 -722.00 -3488.00 6400 20240612 -60.94 2105 20250327 18.76 3600 -30.56 20250214 2105 18.76 20250327 6400 -60.94 20240612 2105 18.76 20250327 0.00 Y 236340 500 15 억 0 N N 0 N 00 N