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
336040/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
20250422,161117,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-300,5,-6.98,157000,40,800.00,4000,4000,3800,4945,3655,4300,3925.00,0.00,0,0,4433,4366,4233,4166,4033,4400,4200,23,645,500,2580,5,1,4684534,187,-12.35,14.49,12,0.00,-324.00,276.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250422,151137,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-300,5,-6.98,157000,40,800.00,4000,4000,3800,4945,3655,4300,3925.00,0.00,0,0,4433,4366,4233,4166,4033,4400,4200,23,645,500,2580,5,1,4684534,187,-12.35,14.49,12,0.00,-324.00,276.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250422,141138,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-300,5,-6.98,157000,40,800.00,4000,4000,3800,4945,3655,4300,3925.00,0.00,0,0,4433,4366,4233,4166,4033,4400,4200,23,645,500,2580,5,1,4684534,187,-12.35,14.49,12,0.00,-324.00,276.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250422,131134,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-300,5,-6.98,157000,40,800.00,4000,4000,3800,4945,3655,4300,3925.00,0.00,0,0,4433,4366,4233,4166,4033,4400,4200,23,645,500,2580,5,1,4684534,187,-12.35,14.49,12,0.00,-324.00,276.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250422,121138,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-300,5,-6.98,121000,31,620.00,4000,4000,3800,4945,3655,4300,3903.23,0.00,0,0,4433,4366,4233,4166,4033,4400,4200,23,645,500,2580,5,1,4684534,187,-12.35,14.49,12,0.00,-324.00,276.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250422,111136,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-300,5,-6.98,121000,31,620.00,4000,4000,3800,4945,3655,4300,3903.23,0.00,0,0,4433,4366,4233,4166,4033,4400,4200,23,645,500,2580,5,1,4684534,187,-12.35,14.49,12,0.00,-324.00,276.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250422,101137,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4433,4366,4233,4166,4033,4400,4200,23,645,500,2580,5,1,4684534,201,-13.27,15.58,12,0.00,-324.00,276.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250422,091139,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4433,4366,4233,4166,4033,4400,4200,23,645,500,2580,5,1,4684534,201,-13.27,15.58,12,0.00,-324.00,276.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250421,161113,57,100.00,KONEX,,,N,N,N,N, ,N,4300,300,2,7.50,20900,5,250.00,4100,4300,4100,4600,3400,4000,4180.00,0.00,0,0,4400,4200,4100,3900,3800,4150,3850,23,600,500,2400,5,1,4684534,201,-13.27,15.58,12,0.00,-324.00,276.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250421,151134,57,100.00,KONEX,,,N,N,N,N, ,N,4300,300,2,7.50,20900,5,250.00,4100,4300,4100,4600,3400,4000,4180.00,0.00,0,0,4400,4200,4100,3900,3800,4150,3850,23,600,500,2400,5,1,4684534,201,-13.27,15.58,12,0.00,-324.00,276.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N
20250421,141132,57,100.00,KONEX,,,N,N,N,N, ,N,4300,300,2,7.50,20900,5,250.00,4100,4300,4100,4600,3400,4000,4180.00,0.00,0,0,4400,4200,4100,3900,3800,4150,3850,23,600,500,2400,5,1,4684534,201,-13.27,15.58,12,0.00,-324.00,276.00,8990,20240723,-52.17,2975,20241121,44.54,4500,-4.44,20250114,3500,22.86,20250102,8990,-52.17,20240723,2975,44.54,20241121,0.00,Y,336040,500,23 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 161117 57 100.00 KONEX N N N N N 4000 -300 5 -6.98 157000 40 800.00 4000 4000 3800 4945 3655 4300 3925.00 0.00 0 0 4433 4366 4233 4166 4033 4400 4200 23 645 500 2580 5 1 4684534 187 -12.35 14.49 12 0.00 -324.00 276.00 8990 20240723 -55.51 2975 20241121 34.45 4500 -11.11 20250114 3500 14.29 20250102 8990 -55.51 20240723 2975 34.45 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
3 20250422 151137 57 100.00 KONEX N N N N N 4000 -300 5 -6.98 157000 40 800.00 4000 4000 3800 4945 3655 4300 3925.00 0.00 0 0 4433 4366 4233 4166 4033 4400 4200 23 645 500 2580 5 1 4684534 187 -12.35 14.49 12 0.00 -324.00 276.00 8990 20240723 -55.51 2975 20241121 34.45 4500 -11.11 20250114 3500 14.29 20250102 8990 -55.51 20240723 2975 34.45 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
4 20250422 141138 57 100.00 KONEX N N N N N 4000 -300 5 -6.98 157000 40 800.00 4000 4000 3800 4945 3655 4300 3925.00 0.00 0 0 4433 4366 4233 4166 4033 4400 4200 23 645 500 2580 5 1 4684534 187 -12.35 14.49 12 0.00 -324.00 276.00 8990 20240723 -55.51 2975 20241121 34.45 4500 -11.11 20250114 3500 14.29 20250102 8990 -55.51 20240723 2975 34.45 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
5 20250422 131134 57 100.00 KONEX N N N N N 4000 -300 5 -6.98 157000 40 800.00 4000 4000 3800 4945 3655 4300 3925.00 0.00 0 0 4433 4366 4233 4166 4033 4400 4200 23 645 500 2580 5 1 4684534 187 -12.35 14.49 12 0.00 -324.00 276.00 8990 20240723 -55.51 2975 20241121 34.45 4500 -11.11 20250114 3500 14.29 20250102 8990 -55.51 20240723 2975 34.45 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
6 20250422 121138 57 100.00 KONEX N N N N N 4000 -300 5 -6.98 121000 31 620.00 4000 4000 3800 4945 3655 4300 3903.23 0.00 0 0 4433 4366 4233 4166 4033 4400 4200 23 645 500 2580 5 1 4684534 187 -12.35 14.49 12 0.00 -324.00 276.00 8990 20240723 -55.51 2975 20241121 34.45 4500 -11.11 20250114 3500 14.29 20250102 8990 -55.51 20240723 2975 34.45 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
7 20250422 111136 57 100.00 KONEX N N N N N 4000 -300 5 -6.98 121000 31 620.00 4000 4000 3800 4945 3655 4300 3903.23 0.00 0 0 4433 4366 4233 4166 4033 4400 4200 23 645 500 2580 5 1 4684534 187 -12.35 14.49 12 0.00 -324.00 276.00 8990 20240723 -55.51 2975 20241121 34.45 4500 -11.11 20250114 3500 14.29 20250102 8990 -55.51 20240723 2975 34.45 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
8 20250422 101137 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4433 4366 4233 4166 4033 4400 4200 23 645 500 2580 5 1 4684534 201 -13.27 15.58 12 0.00 -324.00 276.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
9 20250422 091139 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4433 4366 4233 4166 4033 4400 4200 23 645 500 2580 5 1 4684534 201 -13.27 15.58 12 0.00 -324.00 276.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
10 20250421 161113 57 100.00 KONEX N N N N N 4300 300 2 7.50 20900 5 250.00 4100 4300 4100 4600 3400 4000 4180.00 0.00 0 0 4400 4200 4100 3900 3800 4150 3850 23 600 500 2400 5 1 4684534 201 -13.27 15.58 12 0.00 -324.00 276.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
11 20250421 151134 57 100.00 KONEX N N N N N 4300 300 2 7.50 20900 5 250.00 4100 4300 4100 4600 3400 4000 4180.00 0.00 0 0 4400 4200 4100 3900 3800 4150 3850 23 600 500 2400 5 1 4684534 201 -13.27 15.58 12 0.00 -324.00 276.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N
12 20250421 141132 57 100.00 KONEX N N N N N 4300 300 2 7.50 20900 5 250.00 4100 4300 4100 4600 3400 4000 4180.00 0.00 0 0 4400 4200 4100 3900 3800 4150 3850 23 600 500 2400 5 1 4684534 201 -13.27 15.58 12 0.00 -324.00 276.00 8990 20240723 -52.17 2975 20241121 44.54 4500 -4.44 20250114 3500 22.86 20250102 8990 -52.17 20240723 2975 44.54 20241121 0.00 Y 336040 500 23 억 0 N N 0 N 00 N