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
456700/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
20250422,161244,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240411,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240422,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250422,151307,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240411,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240422,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250422,141308,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240411,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240422,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250422,131305,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240411,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240422,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250422,121309,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240411,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240422,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250422,111306,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240411,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240422,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250422,101307,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240411,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240422,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250422,091310,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240411,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240422,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250421,161240,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240409,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240422,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250421,151303,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240409,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240422,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N
20250421,141302,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240409,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240422,14500,0.00,20250411,0.00,Y,456700,500,4 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 161244 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240411 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240422 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
3 20250422 151307 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240411 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240422 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
4 20250422 141308 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240411 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240422 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
5 20250422 131305 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240411 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240422 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
6 20250422 121309 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240411 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240422 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
7 20250422 111306 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240411 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240422 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
8 20250422 101307 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240411 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240422 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
9 20250422 091310 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240411 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240422 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
10 20250421 161240 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240409 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240422 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
11 20250421 151303 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240409 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240422 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N
12 20250421 141302 57 100.00 KONEX N N N N N 14500 0 3 0.00 0 0 0.00 0 0 0 16670 12330 14500 0.00 0.00 0 0 14500 14500 14500 14500 14500 14500 14500 5 2170 500 9280 10 1 900000 131 -9.09 0.84 12 0.00 -1595.00 17190.00 23550 20240409 -38.43 14500 20250411 0.00 18800 -22.87 20250102 14500 0.00 20250411 23550 -38.43 20240422 14500 0.00 20250411 0.00 Y 456700 500 4 억 0 N N 0 N 00 N