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
403360/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
20250422,161204,57,100.00,KONEX,,,N,N,N,N, ,N,7330,0,3,0.00,0,0,0.00,0,0,0,8420,6240,7330,0.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,253,-15.56,2.98,12,0.00,-471.00,2456.00,15470,20240419,-52.62,6780,20250416,8.11,11880,-38.30,20250211,6780,8.11,20250416,14750,-50.31,20240508,6780,8.11,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250422,151226,57,100.00,KONEX,,,N,N,N,N, ,N,7330,0,3,0.00,0,0,0.00,0,0,0,8420,6240,7330,0.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,253,-15.56,2.98,12,0.00,-471.00,2456.00,15470,20240419,-52.62,6780,20250416,8.11,11880,-38.30,20250211,6780,8.11,20250416,14750,-50.31,20240508,6780,8.11,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250422,141227,57,100.00,KONEX,,,N,N,N,N, ,N,7330,0,3,0.00,0,0,0.00,0,0,0,8420,6240,7330,0.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,253,-15.56,2.98,12,0.00,-471.00,2456.00,15470,20240419,-52.62,6780,20250416,8.11,11880,-38.30,20250211,6780,8.11,20250416,14750,-50.31,20240508,6780,8.11,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250422,131224,57,100.00,KONEX,,,N,N,N,N, ,N,7330,0,3,0.00,0,0,0.00,0,0,0,8420,6240,7330,0.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,253,-15.56,2.98,12,0.00,-471.00,2456.00,15470,20240419,-52.62,6780,20250416,8.11,11880,-38.30,20250211,6780,8.11,20250416,14750,-50.31,20240508,6780,8.11,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250422,121227,57,100.00,KONEX,,,N,N,N,N, ,N,7330,0,3,0.00,0,0,0.00,0,0,0,8420,6240,7330,0.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,253,-15.56,2.98,12,0.00,-471.00,2456.00,15470,20240419,-52.62,6780,20250416,8.11,11880,-38.30,20250211,6780,8.11,20250416,14750,-50.31,20240508,6780,8.11,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250422,111225,57,100.00,KONEX,,,N,N,N,N, ,N,7330,0,3,0.00,0,0,0.00,0,0,0,8420,6240,7330,0.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,253,-15.56,2.98,12,0.00,-471.00,2456.00,15470,20240419,-52.62,6780,20250416,8.11,11880,-38.30,20250211,6780,8.11,20250416,14750,-50.31,20240508,6780,8.11,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250422,101226,57,100.00,KONEX,,,N,N,N,N, ,N,7330,0,3,0.00,0,0,0.00,0,0,0,8420,6240,7330,0.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,253,-15.56,2.98,12,0.00,-471.00,2456.00,15470,20240419,-52.62,6780,20250416,8.11,11880,-38.30,20250211,6780,8.11,20250416,14750,-50.31,20240508,6780,8.11,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250422,091228,57,100.00,KONEX,,,N,N,N,N, ,N,7330,0,3,0.00,0,0,0.00,0,0,0,8420,6240,7330,0.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,253,-15.56,2.98,12,0.00,-471.00,2456.00,15470,20240419,-52.62,6780,20250416,8.11,11880,-38.30,20250211,6780,8.11,20250416,14750,-50.31,20240508,6780,8.11,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250421,161200,57,100.00,KONEX,,,N,N,N,N, ,N,7330,0,3,0.00,0,0,0.00,0,0,0,8420,6240,7330,0.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,253,-15.56,2.98,12,0.00,-471.00,2456.00,15470,20240419,-52.62,6780,20250416,8.11,11880,-38.30,20250211,6780,8.11,20250416,14750,-50.31,20240508,6780,8.11,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250421,151222,57,100.00,KONEX,,,N,N,N,N, ,N,7330,0,3,0.00,0,0,0.00,0,0,0,8420,6240,7330,0.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,253,-15.56,2.98,12,0.00,-471.00,2456.00,15470,20240419,-52.62,6780,20250416,8.11,11880,-38.30,20250211,6780,8.11,20250416,14750,-50.31,20240508,6780,8.11,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N
20250421,141221,57,100.00,KONEX,,,N,N,N,N, ,N,7330,0,3,0.00,0,0,0.00,0,0,0,8420,6240,7330,0.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,253,-15.56,2.98,12,0.00,-471.00,2456.00,15470,20240419,-52.62,6780,20250416,8.11,11880,-38.30,20250211,6780,8.11,20250416,14750,-50.31,20240508,6780,8.11,20250416,0.00,Y,403360,500,17 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 161204 57 100.00 KONEX N N N N N 7330 0 3 0.00 0 0 0.00 0 0 0 8420 6240 7330 0.00 0.00 0 0 7330 7330 7330 7330 7330 7330 7330 17 1090 500 4390 10 1 3449454 253 -15.56 2.98 12 0.00 -471.00 2456.00 15470 20240419 -52.62 6780 20250416 8.11 11880 -38.30 20250211 6780 8.11 20250416 14750 -50.31 20240508 6780 8.11 20250416 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
3 20250422 151226 57 100.00 KONEX N N N N N 7330 0 3 0.00 0 0 0.00 0 0 0 8420 6240 7330 0.00 0.00 0 0 7330 7330 7330 7330 7330 7330 7330 17 1090 500 4390 10 1 3449454 253 -15.56 2.98 12 0.00 -471.00 2456.00 15470 20240419 -52.62 6780 20250416 8.11 11880 -38.30 20250211 6780 8.11 20250416 14750 -50.31 20240508 6780 8.11 20250416 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
4 20250422 141227 57 100.00 KONEX N N N N N 7330 0 3 0.00 0 0 0.00 0 0 0 8420 6240 7330 0.00 0.00 0 0 7330 7330 7330 7330 7330 7330 7330 17 1090 500 4390 10 1 3449454 253 -15.56 2.98 12 0.00 -471.00 2456.00 15470 20240419 -52.62 6780 20250416 8.11 11880 -38.30 20250211 6780 8.11 20250416 14750 -50.31 20240508 6780 8.11 20250416 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
5 20250422 131224 57 100.00 KONEX N N N N N 7330 0 3 0.00 0 0 0.00 0 0 0 8420 6240 7330 0.00 0.00 0 0 7330 7330 7330 7330 7330 7330 7330 17 1090 500 4390 10 1 3449454 253 -15.56 2.98 12 0.00 -471.00 2456.00 15470 20240419 -52.62 6780 20250416 8.11 11880 -38.30 20250211 6780 8.11 20250416 14750 -50.31 20240508 6780 8.11 20250416 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
6 20250422 121227 57 100.00 KONEX N N N N N 7330 0 3 0.00 0 0 0.00 0 0 0 8420 6240 7330 0.00 0.00 0 0 7330 7330 7330 7330 7330 7330 7330 17 1090 500 4390 10 1 3449454 253 -15.56 2.98 12 0.00 -471.00 2456.00 15470 20240419 -52.62 6780 20250416 8.11 11880 -38.30 20250211 6780 8.11 20250416 14750 -50.31 20240508 6780 8.11 20250416 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
7 20250422 111225 57 100.00 KONEX N N N N N 7330 0 3 0.00 0 0 0.00 0 0 0 8420 6240 7330 0.00 0.00 0 0 7330 7330 7330 7330 7330 7330 7330 17 1090 500 4390 10 1 3449454 253 -15.56 2.98 12 0.00 -471.00 2456.00 15470 20240419 -52.62 6780 20250416 8.11 11880 -38.30 20250211 6780 8.11 20250416 14750 -50.31 20240508 6780 8.11 20250416 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
8 20250422 101226 57 100.00 KONEX N N N N N 7330 0 3 0.00 0 0 0.00 0 0 0 8420 6240 7330 0.00 0.00 0 0 7330 7330 7330 7330 7330 7330 7330 17 1090 500 4390 10 1 3449454 253 -15.56 2.98 12 0.00 -471.00 2456.00 15470 20240419 -52.62 6780 20250416 8.11 11880 -38.30 20250211 6780 8.11 20250416 14750 -50.31 20240508 6780 8.11 20250416 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
9 20250422 091228 57 100.00 KONEX N N N N N 7330 0 3 0.00 0 0 0.00 0 0 0 8420 6240 7330 0.00 0.00 0 0 7330 7330 7330 7330 7330 7330 7330 17 1090 500 4390 10 1 3449454 253 -15.56 2.98 12 0.00 -471.00 2456.00 15470 20240419 -52.62 6780 20250416 8.11 11880 -38.30 20250211 6780 8.11 20250416 14750 -50.31 20240508 6780 8.11 20250416 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
10 20250421 161200 57 100.00 KONEX N N N N N 7330 0 3 0.00 0 0 0.00 0 0 0 8420 6240 7330 0.00 0.00 0 0 7330 7330 7330 7330 7330 7330 7330 17 1090 500 4390 10 1 3449454 253 -15.56 2.98 12 0.00 -471.00 2456.00 15470 20240419 -52.62 6780 20250416 8.11 11880 -38.30 20250211 6780 8.11 20250416 14750 -50.31 20240508 6780 8.11 20250416 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
11 20250421 151222 57 100.00 KONEX N N N N N 7330 0 3 0.00 0 0 0.00 0 0 0 8420 6240 7330 0.00 0.00 0 0 7330 7330 7330 7330 7330 7330 7330 17 1090 500 4390 10 1 3449454 253 -15.56 2.98 12 0.00 -471.00 2456.00 15470 20240419 -52.62 6780 20250416 8.11 11880 -38.30 20250211 6780 8.11 20250416 14750 -50.31 20240508 6780 8.11 20250416 0.00 Y 403360 500 17 억 0 N N 0 N 00 N
12 20250421 141221 57 100.00 KONEX N N N N N 7330 0 3 0.00 0 0 0.00 0 0 0 8420 6240 7330 0.00 0.00 0 0 7330 7330 7330 7330 7330 7330 7330 17 1090 500 4390 10 1 3449454 253 -15.56 2.98 12 0.00 -471.00 2456.00 15470 20240419 -52.62 6780 20250416 8.11 11880 -38.30 20250211 6780 8.11 20250416 14750 -50.31 20240508 6780 8.11 20250416 0.00 Y 403360 500 17 억 0 N N 0 N 00 N