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
447690/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
20250422,161230,57,100.00,KONEX,,,N,N,N,N, ,N,3415,25,2,0.74,67415,20,153.85,3440,3440,3300,3895,2885,3390,3370.75,0.00,0,0,3443,3416,3403,3376,3363,3410,3370,13,505,500,2030,5,1,2630256,90,-2.86,-3.17,12,0.00,-1196.00,-1076.00,4165,20240614,-18.01,2350,20240423,45.32,4025,-15.16,20250311,2505,36.33,20250225,4165,-18.01,20240614,2350,45.32,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250422,151253,57,100.00,KONEX,,,N,N,N,N, ,N,3415,25,2,0.74,67415,20,153.85,3440,3440,3300,3895,2885,3390,3370.75,0.00,0,0,3443,3416,3403,3376,3363,3410,3370,13,505,500,2030,5,1,2630256,90,-2.86,-3.17,12,0.00,-1196.00,-1076.00,4165,20240614,-18.01,2350,20240423,45.32,4025,-15.16,20250311,2505,36.33,20250225,4165,-18.01,20240614,2350,45.32,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250422,141254,57,100.00,KONEX,,,N,N,N,N, ,N,3415,25,2,0.74,67415,20,153.85,3440,3440,3300,3895,2885,3390,3370.75,0.00,0,0,3443,3416,3403,3376,3363,3410,3370,13,505,500,2030,5,1,2630256,90,-2.86,-3.17,12,0.00,-1196.00,-1076.00,4165,20240614,-18.01,2350,20240423,45.32,4025,-15.16,20250311,2505,36.33,20250225,4165,-18.01,20240614,2350,45.32,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250422,131251,57,100.00,KONEX,,,N,N,N,N, ,N,3425,35,2,1.03,33265,10,76.92,3440,3440,3300,3895,2885,3390,3326.50,0.00,0,0,3443,3416,3403,3376,3363,3410,3370,13,505,500,2030,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.77,2350,20240423,45.74,4025,-14.91,20250311,2505,36.73,20250225,4165,-17.77,20240614,2350,45.74,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250422,121255,57,100.00,KONEX,,,N,N,N,N, ,N,3425,35,2,1.03,33265,10,76.92,3440,3440,3300,3895,2885,3390,3326.50,0.00,0,0,3443,3416,3403,3376,3363,3410,3370,13,505,500,2030,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.77,2350,20240423,45.74,4025,-14.91,20250311,2505,36.73,20250225,4165,-17.77,20240614,2350,45.74,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250422,111252,57,100.00,KONEX,,,N,N,N,N, ,N,3425,35,2,1.03,33265,10,76.92,3440,3440,3300,3895,2885,3390,3326.50,0.00,0,0,3443,3416,3403,3376,3363,3410,3370,13,505,500,2030,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.77,2350,20240423,45.74,4025,-14.91,20250311,2505,36.73,20250225,4165,-17.77,20240614,2350,45.74,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250422,101253,57,100.00,KONEX,,,N,N,N,N, ,N,3425,35,2,1.03,33265,10,76.92,3440,3440,3300,3895,2885,3390,3326.50,0.00,0,0,3443,3416,3403,3376,3363,3410,3370,13,505,500,2030,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.77,2350,20240423,45.74,4025,-14.91,20250311,2505,36.73,20250225,4165,-17.77,20240614,2350,45.74,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250422,091256,57,100.00,KONEX,,,N,N,N,N, ,N,3440,50,2,1.47,3440,1,7.69,3440,3440,3440,3895,2885,3390,3440.00,0.00,0,0,3443,3416,3403,3376,3363,3410,3370,13,505,500,2030,5,1,2630256,90,-2.88,-3.20,12,0.00,-1196.00,-1076.00,4165,20240614,-17.41,2350,20240423,46.38,4025,-14.53,20250311,2505,37.33,20250225,4165,-17.41,20240614,2350,46.38,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250421,161227,57,100.00,KONEX,,,N,N,N,N, ,N,3390,305,2,9.89,44130,13,650.00,3430,3430,3390,3545,2625,3085,3394.62,0.00,0,0,3505,3295,3190,2980,2875,3242,2927,13,460,500,1850,5,1,2630256,89,-2.83,-3.15,12,0.00,-1196.00,-1076.00,4165,20240614,-18.61,2350,20240423,44.26,4025,-15.78,20250311,2505,35.33,20250225,4165,-18.61,20240614,2350,44.26,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250421,151249,57,100.00,KONEX,,,N,N,N,N, ,N,3410,325,2,10.53,6840,2,100.00,3430,3430,3410,3545,2625,3085,3420.00,0.00,0,0,3505,3295,3190,2980,2875,3242,2927,13,460,500,1850,5,1,2630256,90,-2.85,-3.17,12,0.00,-1196.00,-1076.00,4165,20240614,-18.13,2350,20240423,45.11,4025,-15.28,20250311,2505,36.13,20250225,4165,-18.13,20240614,2350,45.11,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250421,141248,57,100.00,KONEX,,,N,N,N,N, ,N,3410,325,2,10.53,6840,2,100.00,3430,3430,3410,3545,2625,3085,3420.00,0.00,0,0,3505,3295,3190,2980,2875,3242,2927,13,460,500,1850,5,1,2630256,90,-2.85,-3.17,12,0.00,-1196.00,-1076.00,4165,20240614,-18.13,2350,20240423,45.11,4025,-15.28,20250311,2505,36.13,20250225,4165,-18.13,20240614,2350,45.11,20240423,0.00,Y,447690,500,13 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 161230 57 100.00 KONEX N N N N N 3415 25 2 0.74 67415 20 153.85 3440 3440 3300 3895 2885 3390 3370.75 0.00 0 0 3443 3416 3403 3376 3363 3410 3370 13 505 500 2030 5 1 2630256 90 -2.86 -3.17 12 0.00 -1196.00 -1076.00 4165 20240614 -18.01 2350 20240423 45.32 4025 -15.16 20250311 2505 36.33 20250225 4165 -18.01 20240614 2350 45.32 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
3 20250422 151253 57 100.00 KONEX N N N N N 3415 25 2 0.74 67415 20 153.85 3440 3440 3300 3895 2885 3390 3370.75 0.00 0 0 3443 3416 3403 3376 3363 3410 3370 13 505 500 2030 5 1 2630256 90 -2.86 -3.17 12 0.00 -1196.00 -1076.00 4165 20240614 -18.01 2350 20240423 45.32 4025 -15.16 20250311 2505 36.33 20250225 4165 -18.01 20240614 2350 45.32 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
4 20250422 141254 57 100.00 KONEX N N N N N 3415 25 2 0.74 67415 20 153.85 3440 3440 3300 3895 2885 3390 3370.75 0.00 0 0 3443 3416 3403 3376 3363 3410 3370 13 505 500 2030 5 1 2630256 90 -2.86 -3.17 12 0.00 -1196.00 -1076.00 4165 20240614 -18.01 2350 20240423 45.32 4025 -15.16 20250311 2505 36.33 20250225 4165 -18.01 20240614 2350 45.32 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
5 20250422 131251 57 100.00 KONEX N N N N N 3425 35 2 1.03 33265 10 76.92 3440 3440 3300 3895 2885 3390 3326.50 0.00 0 0 3443 3416 3403 3376 3363 3410 3370 13 505 500 2030 5 1 2630256 90 -2.86 -3.18 12 0.00 -1196.00 -1076.00 4165 20240614 -17.77 2350 20240423 45.74 4025 -14.91 20250311 2505 36.73 20250225 4165 -17.77 20240614 2350 45.74 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
6 20250422 121255 57 100.00 KONEX N N N N N 3425 35 2 1.03 33265 10 76.92 3440 3440 3300 3895 2885 3390 3326.50 0.00 0 0 3443 3416 3403 3376 3363 3410 3370 13 505 500 2030 5 1 2630256 90 -2.86 -3.18 12 0.00 -1196.00 -1076.00 4165 20240614 -17.77 2350 20240423 45.74 4025 -14.91 20250311 2505 36.73 20250225 4165 -17.77 20240614 2350 45.74 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
7 20250422 111252 57 100.00 KONEX N N N N N 3425 35 2 1.03 33265 10 76.92 3440 3440 3300 3895 2885 3390 3326.50 0.00 0 0 3443 3416 3403 3376 3363 3410 3370 13 505 500 2030 5 1 2630256 90 -2.86 -3.18 12 0.00 -1196.00 -1076.00 4165 20240614 -17.77 2350 20240423 45.74 4025 -14.91 20250311 2505 36.73 20250225 4165 -17.77 20240614 2350 45.74 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
8 20250422 101253 57 100.00 KONEX N N N N N 3425 35 2 1.03 33265 10 76.92 3440 3440 3300 3895 2885 3390 3326.50 0.00 0 0 3443 3416 3403 3376 3363 3410 3370 13 505 500 2030 5 1 2630256 90 -2.86 -3.18 12 0.00 -1196.00 -1076.00 4165 20240614 -17.77 2350 20240423 45.74 4025 -14.91 20250311 2505 36.73 20250225 4165 -17.77 20240614 2350 45.74 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
9 20250422 091256 57 100.00 KONEX N N N N N 3440 50 2 1.47 3440 1 7.69 3440 3440 3440 3895 2885 3390 3440.00 0.00 0 0 3443 3416 3403 3376 3363 3410 3370 13 505 500 2030 5 1 2630256 90 -2.88 -3.20 12 0.00 -1196.00 -1076.00 4165 20240614 -17.41 2350 20240423 46.38 4025 -14.53 20250311 2505 37.33 20250225 4165 -17.41 20240614 2350 46.38 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
10 20250421 161227 57 100.00 KONEX N N N N N 3390 305 2 9.89 44130 13 650.00 3430 3430 3390 3545 2625 3085 3394.62 0.00 0 0 3505 3295 3190 2980 2875 3242 2927 13 460 500 1850 5 1 2630256 89 -2.83 -3.15 12 0.00 -1196.00 -1076.00 4165 20240614 -18.61 2350 20240423 44.26 4025 -15.78 20250311 2505 35.33 20250225 4165 -18.61 20240614 2350 44.26 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
11 20250421 151249 57 100.00 KONEX N N N N N 3410 325 2 10.53 6840 2 100.00 3430 3430 3410 3545 2625 3085 3420.00 0.00 0 0 3505 3295 3190 2980 2875 3242 2927 13 460 500 1850 5 1 2630256 90 -2.85 -3.17 12 0.00 -1196.00 -1076.00 4165 20240614 -18.13 2350 20240423 45.11 4025 -15.28 20250311 2505 36.13 20250225 4165 -18.13 20240614 2350 45.11 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
12 20250421 141248 57 100.00 KONEX N N N N N 3410 325 2 10.53 6840 2 100.00 3430 3430 3410 3545 2625 3085 3420.00 0.00 0 0 3505 3295 3190 2980 2875 3242 2927 13 460 500 1850 5 1 2630256 90 -2.85 -3.17 12 0.00 -1196.00 -1076.00 4165 20240614 -18.13 2350 20240423 45.11 4025 -15.28 20250311 2505 36.13 20250225 4165 -18.13 20240614 2350 45.11 20240423 0.00 Y 447690 500 13 억 0 N N 0 N 00 N