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
446440/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
20250422,161229,57,100.00,KONEX,,,N,N,N,N, ,N,10850,-10,5,-0.09,1063850,101,17.78,10530,10850,10530,12480,9240,10860,10533.17,0.00,0,0,11420,11140,10580,10300,9740,11280,10440,12,1620,500,6730,10,1,2306879,250,-18.97,36.66,12,0.00,-572.00,296.00,16500,20241209,-34.24,8110,20240802,33.79,15490,-29.95,20250102,9800,10.71,20250324,16500,-34.24,20241209,8110,33.79,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250422,151252,57,100.00,KONEX,,,N,N,N,N, ,N,10850,-10,5,-0.09,1063850,101,17.78,10530,10850,10530,12480,9240,10860,10533.17,0.00,0,0,11420,11140,10580,10300,9740,11280,10440,12,1620,500,6730,10,1,2306879,250,-18.97,36.66,12,0.00,-572.00,296.00,16500,20241209,-34.24,8110,20240802,33.79,15490,-29.95,20250102,9800,10.71,20250324,16500,-34.24,20241209,8110,33.79,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250422,141253,57,100.00,KONEX,,,N,N,N,N, ,N,10860,0,3,0.00,0,0,0.00,0,0,0,12480,9240,10860,0.00,0.00,0,0,11420,11140,10580,10300,9740,11280,10440,12,1620,500,6730,10,1,2306879,251,-18.99,36.69,12,0.00,-572.00,296.00,16500,20241209,-34.18,8110,20240802,33.91,15490,-29.89,20250102,9800,10.82,20250324,16500,-34.18,20241209,8110,33.91,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250422,131250,57,100.00,KONEX,,,N,N,N,N, ,N,10860,0,3,0.00,0,0,0.00,0,0,0,12480,9240,10860,0.00,0.00,0,0,11420,11140,10580,10300,9740,11280,10440,12,1620,500,6730,10,1,2306879,251,-18.99,36.69,12,0.00,-572.00,296.00,16500,20241209,-34.18,8110,20240802,33.91,15490,-29.89,20250102,9800,10.82,20250324,16500,-34.18,20241209,8110,33.91,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250422,121254,57,100.00,KONEX,,,N,N,N,N, ,N,10860,0,3,0.00,0,0,0.00,0,0,0,12480,9240,10860,0.00,0.00,0,0,11420,11140,10580,10300,9740,11280,10440,12,1620,500,6730,10,1,2306879,251,-18.99,36.69,12,0.00,-572.00,296.00,16500,20241209,-34.18,8110,20240802,33.91,15490,-29.89,20250102,9800,10.82,20250324,16500,-34.18,20241209,8110,33.91,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250422,111251,57,100.00,KONEX,,,N,N,N,N, ,N,10860,0,3,0.00,0,0,0.00,0,0,0,12480,9240,10860,0.00,0.00,0,0,11420,11140,10580,10300,9740,11280,10440,12,1620,500,6730,10,1,2306879,251,-18.99,36.69,12,0.00,-572.00,296.00,16500,20241209,-34.18,8110,20240802,33.91,15490,-29.89,20250102,9800,10.82,20250324,16500,-34.18,20241209,8110,33.91,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250422,101252,57,100.00,KONEX,,,N,N,N,N, ,N,10860,0,3,0.00,0,0,0.00,0,0,0,12480,9240,10860,0.00,0.00,0,0,11420,11140,10580,10300,9740,11280,10440,12,1620,500,6730,10,1,2306879,251,-18.99,36.69,12,0.00,-572.00,296.00,16500,20241209,-34.18,8110,20240802,33.91,15490,-29.89,20250102,9800,10.82,20250324,16500,-34.18,20241209,8110,33.91,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250422,091255,57,100.00,KONEX,,,N,N,N,N, ,N,10860,0,3,0.00,0,0,0.00,0,0,0,12480,9240,10860,0.00,0.00,0,0,11420,11140,10580,10300,9740,11280,10440,12,1620,500,6730,10,1,2306879,251,-18.99,36.69,12,0.00,-572.00,296.00,16500,20241209,-34.18,8110,20240802,33.91,15490,-29.89,20250102,9800,10.82,20250324,16500,-34.18,20241209,8110,33.91,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250421,161226,57,100.00,KONEX,,,N,N,N,N, ,N,10860,70,2,0.65,5831190,568,1775.00,10500,10860,10020,12400,9180,10790,10266.18,0.00,0,0,10983,10886,10693,10596,10403,10935,10645,12,1610,500,6680,10,1,2306879,251,-18.99,36.69,12,0.02,-572.00,296.00,16500,20241209,-34.18,8110,20240802,33.91,15490,-29.89,20250102,9800,10.82,20250324,16500,-34.18,20241209,8110,33.91,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250421,151248,57,100.00,KONEX,,,N,N,N,N, ,N,10500,-290,5,-2.69,5511480,538,1681.25,10500,10500,10020,12400,9180,10790,10244.39,0.00,0,0,10983,10886,10693,10596,10403,10935,10645,12,1610,500,6680,10,1,2306879,242,-18.36,35.47,12,0.02,-572.00,296.00,16500,20241209,-36.36,8110,20240802,29.47,15490,-32.21,20250102,9800,7.14,20250324,16500,-36.36,20241209,8110,29.47,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N
20250421,141247,57,100.00,KONEX,,,N,N,N,N, ,N,10490,-300,5,-2.78,3985500,390,1218.75,10500,10500,10020,12400,9180,10790,10219.23,0.00,0,0,10983,10886,10693,10596,10403,10935,10645,12,1610,500,6680,10,1,2306879,242,-18.34,35.44,12,0.02,-572.00,296.00,16500,20241209,-36.42,8110,20240802,29.35,15490,-32.28,20250102,9800,7.04,20250324,16500,-36.42,20241209,8110,29.35,20240802,0.00,Y,446440,500,11 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 161229 57 100.00 KONEX N N N N N 10850 -10 5 -0.09 1063850 101 17.78 10530 10850 10530 12480 9240 10860 10533.17 0.00 0 0 11420 11140 10580 10300 9740 11280 10440 12 1620 500 6730 10 1 2306879 250 -18.97 36.66 12 0.00 -572.00 296.00 16500 20241209 -34.24 8110 20240802 33.79 15490 -29.95 20250102 9800 10.71 20250324 16500 -34.24 20241209 8110 33.79 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
3 20250422 151252 57 100.00 KONEX N N N N N 10850 -10 5 -0.09 1063850 101 17.78 10530 10850 10530 12480 9240 10860 10533.17 0.00 0 0 11420 11140 10580 10300 9740 11280 10440 12 1620 500 6730 10 1 2306879 250 -18.97 36.66 12 0.00 -572.00 296.00 16500 20241209 -34.24 8110 20240802 33.79 15490 -29.95 20250102 9800 10.71 20250324 16500 -34.24 20241209 8110 33.79 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
4 20250422 141253 57 100.00 KONEX N N N N N 10860 0 3 0.00 0 0 0.00 0 0 0 12480 9240 10860 0.00 0.00 0 0 11420 11140 10580 10300 9740 11280 10440 12 1620 500 6730 10 1 2306879 251 -18.99 36.69 12 0.00 -572.00 296.00 16500 20241209 -34.18 8110 20240802 33.91 15490 -29.89 20250102 9800 10.82 20250324 16500 -34.18 20241209 8110 33.91 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
5 20250422 131250 57 100.00 KONEX N N N N N 10860 0 3 0.00 0 0 0.00 0 0 0 12480 9240 10860 0.00 0.00 0 0 11420 11140 10580 10300 9740 11280 10440 12 1620 500 6730 10 1 2306879 251 -18.99 36.69 12 0.00 -572.00 296.00 16500 20241209 -34.18 8110 20240802 33.91 15490 -29.89 20250102 9800 10.82 20250324 16500 -34.18 20241209 8110 33.91 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
6 20250422 121254 57 100.00 KONEX N N N N N 10860 0 3 0.00 0 0 0.00 0 0 0 12480 9240 10860 0.00 0.00 0 0 11420 11140 10580 10300 9740 11280 10440 12 1620 500 6730 10 1 2306879 251 -18.99 36.69 12 0.00 -572.00 296.00 16500 20241209 -34.18 8110 20240802 33.91 15490 -29.89 20250102 9800 10.82 20250324 16500 -34.18 20241209 8110 33.91 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
7 20250422 111251 57 100.00 KONEX N N N N N 10860 0 3 0.00 0 0 0.00 0 0 0 12480 9240 10860 0.00 0.00 0 0 11420 11140 10580 10300 9740 11280 10440 12 1620 500 6730 10 1 2306879 251 -18.99 36.69 12 0.00 -572.00 296.00 16500 20241209 -34.18 8110 20240802 33.91 15490 -29.89 20250102 9800 10.82 20250324 16500 -34.18 20241209 8110 33.91 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
8 20250422 101252 57 100.00 KONEX N N N N N 10860 0 3 0.00 0 0 0.00 0 0 0 12480 9240 10860 0.00 0.00 0 0 11420 11140 10580 10300 9740 11280 10440 12 1620 500 6730 10 1 2306879 251 -18.99 36.69 12 0.00 -572.00 296.00 16500 20241209 -34.18 8110 20240802 33.91 15490 -29.89 20250102 9800 10.82 20250324 16500 -34.18 20241209 8110 33.91 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
9 20250422 091255 57 100.00 KONEX N N N N N 10860 0 3 0.00 0 0 0.00 0 0 0 12480 9240 10860 0.00 0.00 0 0 11420 11140 10580 10300 9740 11280 10440 12 1620 500 6730 10 1 2306879 251 -18.99 36.69 12 0.00 -572.00 296.00 16500 20241209 -34.18 8110 20240802 33.91 15490 -29.89 20250102 9800 10.82 20250324 16500 -34.18 20241209 8110 33.91 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
10 20250421 161226 57 100.00 KONEX N N N N N 10860 70 2 0.65 5831190 568 1775.00 10500 10860 10020 12400 9180 10790 10266.18 0.00 0 0 10983 10886 10693 10596 10403 10935 10645 12 1610 500 6680 10 1 2306879 251 -18.99 36.69 12 0.02 -572.00 296.00 16500 20241209 -34.18 8110 20240802 33.91 15490 -29.89 20250102 9800 10.82 20250324 16500 -34.18 20241209 8110 33.91 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
11 20250421 151248 57 100.00 KONEX N N N N N 10500 -290 5 -2.69 5511480 538 1681.25 10500 10500 10020 12400 9180 10790 10244.39 0.00 0 0 10983 10886 10693 10596 10403 10935 10645 12 1610 500 6680 10 1 2306879 242 -18.36 35.47 12 0.02 -572.00 296.00 16500 20241209 -36.36 8110 20240802 29.47 15490 -32.21 20250102 9800 7.14 20250324 16500 -36.36 20241209 8110 29.47 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N
12 20250421 141247 57 100.00 KONEX N N N N N 10490 -300 5 -2.78 3985500 390 1218.75 10500 10500 10020 12400 9180 10790 10219.23 0.00 0 0 10983 10886 10693 10596 10403 10935 10645 12 1610 500 6680 10 1 2306879 242 -18.34 35.44 12 0.02 -572.00 296.00 16500 20241209 -36.42 8110 20240802 29.35 15490 -32.28 20250102 9800 7.04 20250324 16500 -36.42 20241209 8110 29.35 20240802 0.00 Y 446440 500 11 억 0 N N 0 N 00 N