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
322970/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
20250422,161109,57,100.00,KONEX,,,N,N,N,N, ,N,2190,-20,5,-0.90,1952815,918,131.52,2110,2230,2110,2540,1880,2210,2127.25,0.00,0,0,2303,2256,2188,2141,2073,2280,2165,50,330,500,1370,5,1,10051978,220,-4.27,6.66,12,0.01,-513.00,329.00,3090,20241104,-29.13,1350,20240703,62.22,2600,-15.77,20250109,2000,9.50,20250224,3090,-29.13,20241104,1350,62.22,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250422,151129,57,100.00,KONEX,,,N,N,N,N, ,N,2190,-20,5,-0.90,1952815,918,131.52,2110,2230,2110,2540,1880,2210,2127.25,0.00,0,0,2303,2256,2188,2141,2073,2280,2165,50,330,500,1370,5,1,10051978,220,-4.27,6.66,12,0.01,-513.00,329.00,3090,20241104,-29.13,1350,20240703,62.22,2600,-15.77,20250109,2000,9.50,20250224,3090,-29.13,20241104,1350,62.22,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250422,141129,57,100.00,KONEX,,,N,N,N,N, ,N,2190,-20,5,-0.90,1952815,918,131.52,2110,2230,2110,2540,1880,2210,2127.25,0.00,0,0,2303,2256,2188,2141,2073,2280,2165,50,330,500,1370,5,1,10051978,220,-4.27,6.66,12,0.01,-513.00,329.00,3090,20241104,-29.13,1350,20240703,62.22,2600,-15.77,20250109,2000,9.50,20250224,3090,-29.13,20241104,1350,62.22,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250422,131125,57,100.00,KONEX,,,N,N,N,N, ,N,2190,-20,5,-0.90,1952815,918,131.52,2110,2230,2110,2540,1880,2210,2127.25,0.00,0,0,2303,2256,2188,2141,2073,2280,2165,50,330,500,1370,5,1,10051978,220,-4.27,6.66,12,0.01,-513.00,329.00,3090,20241104,-29.13,1350,20240703,62.22,2600,-15.77,20250109,2000,9.50,20250224,3090,-29.13,20241104,1350,62.22,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250422,121129,57,100.00,KONEX,,,N,N,N,N, ,N,2145,-65,5,-2.94,1200495,568,81.38,2110,2230,2110,2540,1880,2210,2113.55,0.00,0,0,2303,2256,2188,2141,2073,2280,2165,50,330,500,1370,5,1,10051978,216,-4.18,6.52,12,0.01,-513.00,329.00,3090,20241104,-30.58,1350,20240703,58.89,2600,-17.50,20250109,2000,7.25,20250224,3090,-30.58,20241104,1350,58.89,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250422,111127,57,100.00,KONEX,,,N,N,N,N, ,N,2215,5,2,0.23,1138325,539,77.22,2110,2230,2110,2540,1880,2210,2111.92,0.00,0,0,2303,2256,2188,2141,2073,2280,2165,50,330,500,1370,5,1,10051978,223,-4.32,6.73,12,0.01,-513.00,329.00,3090,20241104,-28.32,1350,20240703,64.07,2600,-14.81,20250109,2000,10.75,20250224,3090,-28.32,20241104,1350,64.07,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250422,101127,57,100.00,KONEX,,,N,N,N,N, ,N,2230,20,2,0.90,1116310,529,75.79,2110,2230,2110,2540,1880,2210,2110.23,0.00,0,0,2303,2256,2188,2141,2073,2280,2165,50,330,500,1370,5,1,10051978,224,-4.35,6.78,12,0.01,-513.00,329.00,3090,20241104,-27.83,1350,20240703,65.19,2600,-14.23,20250109,2000,11.50,20250224,3090,-27.83,20241104,1350,65.19,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250422,091130,57,100.00,KONEX,,,N,N,N,N, ,N,2230,20,2,0.90,1116310,529,75.79,2110,2230,2110,2540,1880,2210,2110.23,0.00,0,0,2303,2256,2188,2141,2073,2280,2165,50,330,500,1370,5,1,10051978,224,-4.35,6.78,12,0.01,-513.00,329.00,3090,20241104,-27.83,1350,20240703,65.19,2600,-14.23,20250109,2000,11.50,20250224,3090,-27.83,20241104,1350,65.19,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250421,161105,57,100.00,KONEX,,,N,N,N,N, ,N,2210,50,2,2.31,1503710,698,37.19,2190,2235,2120,2480,1840,2160,2154.31,0.00,0,0,2296,2227,2171,2102,2046,2262,2137,50,320,500,1330,5,1,10051978,222,-4.31,6.72,12,0.01,-513.00,329.00,3090,20241104,-28.48,1350,20240703,63.70,2600,-15.00,20250109,2000,10.50,20250224,3090,-28.48,20241104,1350,63.70,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250421,151125,57,100.00,KONEX,,,N,N,N,N, ,N,2210,50,2,2.31,1503710,698,37.19,2190,2235,2120,2480,1840,2160,2154.31,0.00,0,0,2296,2227,2171,2102,2046,2262,2137,50,320,500,1330,5,1,10051978,222,-4.31,6.72,12,0.01,-513.00,329.00,3090,20241104,-28.48,1350,20240703,63.70,2600,-15.00,20250109,2000,10.50,20250224,3090,-28.48,20241104,1350,63.70,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N
20250421,141124,57,100.00,KONEX,,,N,N,N,N, ,N,2210,50,2,2.31,1501500,697,37.13,2190,2235,2120,2480,1840,2160,2154.23,0.00,0,0,2296,2227,2171,2102,2046,2262,2137,50,320,500,1330,5,1,10051978,222,-4.31,6.72,12,0.01,-513.00,329.00,3090,20241104,-28.48,1350,20240703,63.70,2600,-15.00,20250109,2000,10.50,20250224,3090,-28.48,20241104,1350,63.70,20240703,0.00,Y,322970,500,50 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 161109 57 100.00 KONEX N N N N N 2190 -20 5 -0.90 1952815 918 131.52 2110 2230 2110 2540 1880 2210 2127.25 0.00 0 0 2303 2256 2188 2141 2073 2280 2165 50 330 500 1370 5 1 10051978 220 -4.27 6.66 12 0.01 -513.00 329.00 3090 20241104 -29.13 1350 20240703 62.22 2600 -15.77 20250109 2000 9.50 20250224 3090 -29.13 20241104 1350 62.22 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
3 20250422 151129 57 100.00 KONEX N N N N N 2190 -20 5 -0.90 1952815 918 131.52 2110 2230 2110 2540 1880 2210 2127.25 0.00 0 0 2303 2256 2188 2141 2073 2280 2165 50 330 500 1370 5 1 10051978 220 -4.27 6.66 12 0.01 -513.00 329.00 3090 20241104 -29.13 1350 20240703 62.22 2600 -15.77 20250109 2000 9.50 20250224 3090 -29.13 20241104 1350 62.22 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
4 20250422 141129 57 100.00 KONEX N N N N N 2190 -20 5 -0.90 1952815 918 131.52 2110 2230 2110 2540 1880 2210 2127.25 0.00 0 0 2303 2256 2188 2141 2073 2280 2165 50 330 500 1370 5 1 10051978 220 -4.27 6.66 12 0.01 -513.00 329.00 3090 20241104 -29.13 1350 20240703 62.22 2600 -15.77 20250109 2000 9.50 20250224 3090 -29.13 20241104 1350 62.22 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
5 20250422 131125 57 100.00 KONEX N N N N N 2190 -20 5 -0.90 1952815 918 131.52 2110 2230 2110 2540 1880 2210 2127.25 0.00 0 0 2303 2256 2188 2141 2073 2280 2165 50 330 500 1370 5 1 10051978 220 -4.27 6.66 12 0.01 -513.00 329.00 3090 20241104 -29.13 1350 20240703 62.22 2600 -15.77 20250109 2000 9.50 20250224 3090 -29.13 20241104 1350 62.22 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
6 20250422 121129 57 100.00 KONEX N N N N N 2145 -65 5 -2.94 1200495 568 81.38 2110 2230 2110 2540 1880 2210 2113.55 0.00 0 0 2303 2256 2188 2141 2073 2280 2165 50 330 500 1370 5 1 10051978 216 -4.18 6.52 12 0.01 -513.00 329.00 3090 20241104 -30.58 1350 20240703 58.89 2600 -17.50 20250109 2000 7.25 20250224 3090 -30.58 20241104 1350 58.89 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
7 20250422 111127 57 100.00 KONEX N N N N N 2215 5 2 0.23 1138325 539 77.22 2110 2230 2110 2540 1880 2210 2111.92 0.00 0 0 2303 2256 2188 2141 2073 2280 2165 50 330 500 1370 5 1 10051978 223 -4.32 6.73 12 0.01 -513.00 329.00 3090 20241104 -28.32 1350 20240703 64.07 2600 -14.81 20250109 2000 10.75 20250224 3090 -28.32 20241104 1350 64.07 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
8 20250422 101127 57 100.00 KONEX N N N N N 2230 20 2 0.90 1116310 529 75.79 2110 2230 2110 2540 1880 2210 2110.23 0.00 0 0 2303 2256 2188 2141 2073 2280 2165 50 330 500 1370 5 1 10051978 224 -4.35 6.78 12 0.01 -513.00 329.00 3090 20241104 -27.83 1350 20240703 65.19 2600 -14.23 20250109 2000 11.50 20250224 3090 -27.83 20241104 1350 65.19 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
9 20250422 091130 57 100.00 KONEX N N N N N 2230 20 2 0.90 1116310 529 75.79 2110 2230 2110 2540 1880 2210 2110.23 0.00 0 0 2303 2256 2188 2141 2073 2280 2165 50 330 500 1370 5 1 10051978 224 -4.35 6.78 12 0.01 -513.00 329.00 3090 20241104 -27.83 1350 20240703 65.19 2600 -14.23 20250109 2000 11.50 20250224 3090 -27.83 20241104 1350 65.19 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
10 20250421 161105 57 100.00 KONEX N N N N N 2210 50 2 2.31 1503710 698 37.19 2190 2235 2120 2480 1840 2160 2154.31 0.00 0 0 2296 2227 2171 2102 2046 2262 2137 50 320 500 1330 5 1 10051978 222 -4.31 6.72 12 0.01 -513.00 329.00 3090 20241104 -28.48 1350 20240703 63.70 2600 -15.00 20250109 2000 10.50 20250224 3090 -28.48 20241104 1350 63.70 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
11 20250421 151125 57 100.00 KONEX N N N N N 2210 50 2 2.31 1503710 698 37.19 2190 2235 2120 2480 1840 2160 2154.31 0.00 0 0 2296 2227 2171 2102 2046 2262 2137 50 320 500 1330 5 1 10051978 222 -4.31 6.72 12 0.01 -513.00 329.00 3090 20241104 -28.48 1350 20240703 63.70 2600 -15.00 20250109 2000 10.50 20250224 3090 -28.48 20241104 1350 63.70 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N
12 20250421 141124 57 100.00 KONEX N N N N N 2210 50 2 2.31 1501500 697 37.13 2190 2235 2120 2480 1840 2160 2154.23 0.00 0 0 2296 2227 2171 2102 2046 2262 2137 50 320 500 1330 5 1 10051978 222 -4.31 6.72 12 0.01 -513.00 329.00 3090 20241104 -28.48 1350 20240703 63.70 2600 -15.00 20250109 2000 10.50 20250224 3090 -28.48 20241104 1350 63.70 20240703 0.00 Y 322970 500 50 억 0 N N 0 N 00 N