ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
199290/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
20250407,160834,57,100.00,KONEX,,,N,N,N,N, ,N,599,-1,5,-0.17,132599,241,2.21,550,599,550,690,510,600,550.20,0.00,0,0,600,599,599,598,598,600,599,82,90,500,360,1,1,16325192,98,9.98,7.88,12,0.00,60.00,76.00,1100,20240326,-45.55,345,20241203,73.62,645,-7.13,20250106,416,43.99,20250228,947,-36.75,20240418,345,73.62,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250407,150840,57,100.00,KONEX,,,N,N,N,N, ,N,550,-50,5,-8.33,132000,240,2.20,550,550,550,690,510,600,550.00,0.00,0,0,600,599,599,598,598,600,599,82,90,500,360,1,1,16325192,90,9.17,7.24,12,0.00,60.00,76.00,1100,20240326,-50.00,345,20241203,59.42,645,-14.73,20250106,416,32.21,20250228,947,-41.92,20240418,345,59.42,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250407,140837,57,100.00,KONEX,,,N,N,N,N, ,N,550,-50,5,-8.33,132000,240,2.20,550,550,550,690,510,600,550.00,0.00,0,0,600,599,599,598,598,600,599,82,90,500,360,1,1,16325192,90,9.17,7.24,12,0.00,60.00,76.00,1100,20240326,-50.00,345,20241203,59.42,645,-14.73,20250106,416,32.21,20250228,947,-41.92,20240418,345,59.42,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250407,130836,57,100.00,KONEX,,,N,N,N,N, ,N,550,-50,5,-8.33,132000,240,2.20,550,550,550,690,510,600,550.00,0.00,0,0,600,599,599,598,598,600,599,82,90,500,360,1,1,16325192,90,9.17,7.24,12,0.00,60.00,76.00,1100,20240326,-50.00,345,20241203,59.42,645,-14.73,20250106,416,32.21,20250228,947,-41.92,20240418,345,59.42,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250407,120835,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,599,599,598,598,600,599,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,1100,20240326,-45.45,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,947,-36.64,20240418,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250407,110837,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,599,599,598,598,600,599,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,1100,20240326,-45.45,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,947,-36.64,20240418,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250407,100836,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,599,599,598,598,600,599,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,1100,20240326,-45.45,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,947,-36.64,20240418,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250407,090838,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,599,599,598,598,600,599,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,1100,20240326,-45.45,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,947,-36.64,20240418,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250404,160834,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,6538043,10900,1971.07,600,600,599,690,510,600,599.82,0.00,0,0,660,630,570,540,480,645,555,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.07,60.00,76.00,1100,20240325,-45.45,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,947,-36.64,20240418,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250404,150842,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,4814454,8025,1451.18,600,600,599,690,510,600,599.93,0.00,0,0,660,630,570,540,480,645,555,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.05,60.00,76.00,1100,20240325,-45.45,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,947,-36.64,20240418,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250404,140844,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,4814454,8025,1451.18,600,600,599,690,510,600,599.93,0.00,0,0,660,630,570,540,480,645,555,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.05,60.00,76.00,1100,20240325,-45.45,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,947,-36.64,20240418,345,73.91,20241203,0.00,Y,199290,500,81 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 20250407 160834 57 100.00 KONEX N N N N N 599 -1 5 -0.17 132599 241 2.21 550 599 550 690 510 600 550.20 0.00 0 0 600 599 599 598 598 600 599 82 90 500 360 1 1 16325192 98 9.98 7.88 12 0.00 60.00 76.00 1100 20240326 -45.55 345 20241203 73.62 645 -7.13 20250106 416 43.99 20250228 947 -36.75 20240418 345 73.62 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
3 20250407 150840 57 100.00 KONEX N N N N N 550 -50 5 -8.33 132000 240 2.20 550 550 550 690 510 600 550.00 0.00 0 0 600 599 599 598 598 600 599 82 90 500 360 1 1 16325192 90 9.17 7.24 12 0.00 60.00 76.00 1100 20240326 -50.00 345 20241203 59.42 645 -14.73 20250106 416 32.21 20250228 947 -41.92 20240418 345 59.42 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
4 20250407 140837 57 100.00 KONEX N N N N N 550 -50 5 -8.33 132000 240 2.20 550 550 550 690 510 600 550.00 0.00 0 0 600 599 599 598 598 600 599 82 90 500 360 1 1 16325192 90 9.17 7.24 12 0.00 60.00 76.00 1100 20240326 -50.00 345 20241203 59.42 645 -14.73 20250106 416 32.21 20250228 947 -41.92 20240418 345 59.42 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
5 20250407 130836 57 100.00 KONEX N N N N N 550 -50 5 -8.33 132000 240 2.20 550 550 550 690 510 600 550.00 0.00 0 0 600 599 599 598 598 600 599 82 90 500 360 1 1 16325192 90 9.17 7.24 12 0.00 60.00 76.00 1100 20240326 -50.00 345 20241203 59.42 645 -14.73 20250106 416 32.21 20250228 947 -41.92 20240418 345 59.42 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
6 20250407 120835 57 100.00 KONEX N N N N N 600 0 3 0.00 0 0 0.00 0 0 0 690 510 600 0.00 0.00 0 0 600 599 599 598 598 600 599 82 90 500 360 1 1 16325192 98 10.00 7.89 12 0.00 60.00 76.00 1100 20240326 -45.45 345 20241203 73.91 645 -6.98 20250106 416 44.23 20250228 947 -36.64 20240418 345 73.91 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
7 20250407 110837 57 100.00 KONEX N N N N N 600 0 3 0.00 0 0 0.00 0 0 0 690 510 600 0.00 0.00 0 0 600 599 599 598 598 600 599 82 90 500 360 1 1 16325192 98 10.00 7.89 12 0.00 60.00 76.00 1100 20240326 -45.45 345 20241203 73.91 645 -6.98 20250106 416 44.23 20250228 947 -36.64 20240418 345 73.91 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
8 20250407 100836 57 100.00 KONEX N N N N N 600 0 3 0.00 0 0 0.00 0 0 0 690 510 600 0.00 0.00 0 0 600 599 599 598 598 600 599 82 90 500 360 1 1 16325192 98 10.00 7.89 12 0.00 60.00 76.00 1100 20240326 -45.45 345 20241203 73.91 645 -6.98 20250106 416 44.23 20250228 947 -36.64 20240418 345 73.91 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
9 20250407 090838 57 100.00 KONEX N N N N N 600 0 3 0.00 0 0 0.00 0 0 0 690 510 600 0.00 0.00 0 0 600 599 599 598 598 600 599 82 90 500 360 1 1 16325192 98 10.00 7.89 12 0.00 60.00 76.00 1100 20240326 -45.45 345 20241203 73.91 645 -6.98 20250106 416 44.23 20250228 947 -36.64 20240418 345 73.91 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
10 20250404 160834 57 100.00 KONEX N N N N N 600 0 3 0.00 6538043 10900 1971.07 600 600 599 690 510 600 599.82 0.00 0 0 660 630 570 540 480 645 555 82 90 500 360 1 1 16325192 98 10.00 7.89 12 0.07 60.00 76.00 1100 20240325 -45.45 345 20241203 73.91 645 -6.98 20250106 416 44.23 20250228 947 -36.64 20240418 345 73.91 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
11 20250404 150842 57 100.00 KONEX N N N N N 600 0 3 0.00 4814454 8025 1451.18 600 600 599 690 510 600 599.93 0.00 0 0 660 630 570 540 480 645 555 82 90 500 360 1 1 16325192 98 10.00 7.89 12 0.05 60.00 76.00 1100 20240325 -45.45 345 20241203 73.91 645 -6.98 20250106 416 44.23 20250228 947 -36.64 20240418 345 73.91 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
12 20250404 140844 57 100.00 KONEX N N N N N 600 0 3 0.00 4814454 8025 1451.18 600 600 599 690 510 600 599.93 0.00 0 0 660 630 570 540 480 645 555 82 90 500 360 1 1 16325192 98 10.00 7.89 12 0.05 60.00 76.00 1100 20240325 -45.45 345 20241203 73.91 645 -6.98 20250106 416 44.23 20250228 947 -36.64 20240418 345 73.91 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N