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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160852,57,100.00,KONEX,,,N,N,N,N, ,N,627,-1,5,-0.16,578721,923,904.90,627,627,627,722,534,628,627.00,0.00,0,0,629,628,628,627,627,628,627,82,94,500,370,1,1,16325192,102,10.45,8.25,12,0.01,60.00,76.00,1088,20240401,-42.37,345,20241203,81.74,645,-2.79,20250106,416,50.72,20250228,947,-33.79,20240418,345,81.74,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250411,150901,57,100.00,KONEX,,,N,N,N,N, ,N,627,-1,5,-0.16,578721,923,904.90,627,627,627,722,534,628,627.00,0.00,0,0,629,628,628,627,627,628,627,82,94,500,370,1,1,16325192,102,10.45,8.25,12,0.01,60.00,76.00,1088,20240401,-42.37,345,20241203,81.74,645,-2.79,20250106,416,50.72,20250228,947,-33.79,20240418,345,81.74,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250411,140859,57,100.00,KONEX,,,N,N,N,N, ,N,627,-1,5,-0.16,578721,923,904.90,627,627,627,722,534,628,627.00,0.00,0,0,629,628,628,627,627,628,627,82,94,500,370,1,1,16325192,102,10.45,8.25,12,0.01,60.00,76.00,1088,20240401,-42.37,345,20241203,81.74,645,-2.79,20250106,416,50.72,20250228,947,-33.79,20240418,345,81.74,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250411,130901,57,100.00,KONEX,,,N,N,N,N, ,N,628,0,3,0.00,0,0,0.00,0,0,0,722,534,628,0.00,0.00,0,0,629,628,628,627,627,628,627,82,94,500,370,1,1,16325192,103,10.47,8.26,12,0.00,60.00,76.00,1088,20240401,-42.28,345,20241203,82.03,645,-2.64,20250106,416,50.96,20250228,947,-33.69,20240418,345,82.03,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250411,120902,57,100.00,KONEX,,,N,N,N,N, ,N,628,0,3,0.00,0,0,0.00,0,0,0,722,534,628,0.00,0.00,0,0,629,628,628,627,627,628,627,82,94,500,370,1,1,16325192,103,10.47,8.26,12,0.00,60.00,76.00,1088,20240401,-42.28,345,20241203,82.03,645,-2.64,20250106,416,50.96,20250228,947,-33.69,20240418,345,82.03,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250411,110901,57,100.00,KONEX,,,N,N,N,N, ,N,628,0,3,0.00,0,0,0.00,0,0,0,722,534,628,0.00,0.00,0,0,629,628,628,627,627,628,627,82,94,500,370,1,1,16325192,103,10.47,8.26,12,0.00,60.00,76.00,1088,20240401,-42.28,345,20241203,82.03,645,-2.64,20250106,416,50.96,20250228,947,-33.69,20240418,345,82.03,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250411,100903,57,100.00,KONEX,,,N,N,N,N, ,N,628,0,3,0.00,0,0,0.00,0,0,0,722,534,628,0.00,0.00,0,0,629,628,628,627,627,628,627,82,94,500,370,1,1,16325192,103,10.47,8.26,12,0.00,60.00,76.00,1088,20240401,-42.28,345,20241203,82.03,645,-2.64,20250106,416,50.96,20250228,947,-33.69,20240418,345,82.03,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250411,090906,57,100.00,KONEX,,,N,N,N,N, ,N,628,0,3,0.00,0,0,0.00,0,0,0,722,534,628,0.00,0.00,0,0,629,628,628,627,627,628,627,82,94,500,370,1,1,16325192,103,10.47,8.26,12,0.00,60.00,76.00,1088,20240401,-42.28,345,20241203,82.03,645,-2.64,20250106,416,50.96,20250228,947,-33.69,20240418,345,82.03,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250410,160856,57,100.00,KONEX,,,N,N,N,N, ,N,628,-2,5,-0.32,64156,102,1457.14,629,629,628,724,536,630,628.98,0.00,0,0,701,665,594,558,487,683,576,82,94,500,370,1,1,16325192,103,10.47,8.26,12,0.00,60.00,76.00,1098,20240329,-42.81,345,20241203,82.03,645,-2.64,20250106,416,50.96,20250228,947,-33.69,20240418,345,82.03,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250410,150900,57,100.00,KONEX,,,N,N,N,N, ,N,628,-2,5,-0.32,64156,102,1457.14,629,629,628,724,536,630,628.98,0.00,0,0,701,665,594,558,487,683,576,82,94,500,370,1,1,16325192,103,10.47,8.26,12,0.00,60.00,76.00,1098,20240329,-42.81,345,20241203,82.03,645,-2.64,20250106,416,50.96,20250228,947,-33.69,20240418,345,82.03,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250410,140857,57,100.00,KONEX,,,N,N,N,N, ,N,629,-1,5,-0.16,62900,100,1428.57,629,629,629,724,536,630,629.00,0.00,0,0,701,665,594,558,487,683,576,82,94,500,370,1,1,16325192,103,10.48,8.28,12,0.00,60.00,76.00,1098,20240329,-42.71,345,20241203,82.32,645,-2.48,20250106,416,51.20,20250228,947,-33.58,20240418,345,82.32,20241203,0.00,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 20250411 160852 57 100.00 KONEX N N N N N 627 -1 5 -0.16 578721 923 904.90 627 627 627 722 534 628 627.00 0.00 0 0 629 628 628 627 627 628 627 82 94 500 370 1 1 16325192 102 10.45 8.25 12 0.01 60.00 76.00 1088 20240401 -42.37 345 20241203 81.74 645 -2.79 20250106 416 50.72 20250228 947 -33.79 20240418 345 81.74 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
3 20250411 150901 57 100.00 KONEX N N N N N 627 -1 5 -0.16 578721 923 904.90 627 627 627 722 534 628 627.00 0.00 0 0 629 628 628 627 627 628 627 82 94 500 370 1 1 16325192 102 10.45 8.25 12 0.01 60.00 76.00 1088 20240401 -42.37 345 20241203 81.74 645 -2.79 20250106 416 50.72 20250228 947 -33.79 20240418 345 81.74 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
4 20250411 140859 57 100.00 KONEX N N N N N 627 -1 5 -0.16 578721 923 904.90 627 627 627 722 534 628 627.00 0.00 0 0 629 628 628 627 627 628 627 82 94 500 370 1 1 16325192 102 10.45 8.25 12 0.01 60.00 76.00 1088 20240401 -42.37 345 20241203 81.74 645 -2.79 20250106 416 50.72 20250228 947 -33.79 20240418 345 81.74 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
5 20250411 130901 57 100.00 KONEX N N N N N 628 0 3 0.00 0 0 0.00 0 0 0 722 534 628 0.00 0.00 0 0 629 628 628 627 627 628 627 82 94 500 370 1 1 16325192 103 10.47 8.26 12 0.00 60.00 76.00 1088 20240401 -42.28 345 20241203 82.03 645 -2.64 20250106 416 50.96 20250228 947 -33.69 20240418 345 82.03 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
6 20250411 120902 57 100.00 KONEX N N N N N 628 0 3 0.00 0 0 0.00 0 0 0 722 534 628 0.00 0.00 0 0 629 628 628 627 627 628 627 82 94 500 370 1 1 16325192 103 10.47 8.26 12 0.00 60.00 76.00 1088 20240401 -42.28 345 20241203 82.03 645 -2.64 20250106 416 50.96 20250228 947 -33.69 20240418 345 82.03 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
7 20250411 110901 57 100.00 KONEX N N N N N 628 0 3 0.00 0 0 0.00 0 0 0 722 534 628 0.00 0.00 0 0 629 628 628 627 627 628 627 82 94 500 370 1 1 16325192 103 10.47 8.26 12 0.00 60.00 76.00 1088 20240401 -42.28 345 20241203 82.03 645 -2.64 20250106 416 50.96 20250228 947 -33.69 20240418 345 82.03 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
8 20250411 100903 57 100.00 KONEX N N N N N 628 0 3 0.00 0 0 0.00 0 0 0 722 534 628 0.00 0.00 0 0 629 628 628 627 627 628 627 82 94 500 370 1 1 16325192 103 10.47 8.26 12 0.00 60.00 76.00 1088 20240401 -42.28 345 20241203 82.03 645 -2.64 20250106 416 50.96 20250228 947 -33.69 20240418 345 82.03 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
9 20250411 090906 57 100.00 KONEX N N N N N 628 0 3 0.00 0 0 0.00 0 0 0 722 534 628 0.00 0.00 0 0 629 628 628 627 627 628 627 82 94 500 370 1 1 16325192 103 10.47 8.26 12 0.00 60.00 76.00 1088 20240401 -42.28 345 20241203 82.03 645 -2.64 20250106 416 50.96 20250228 947 -33.69 20240418 345 82.03 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
10 20250410 160856 57 100.00 KONEX N N N N N 628 -2 5 -0.32 64156 102 1457.14 629 629 628 724 536 630 628.98 0.00 0 0 701 665 594 558 487 683 576 82 94 500 370 1 1 16325192 103 10.47 8.26 12 0.00 60.00 76.00 1098 20240329 -42.81 345 20241203 82.03 645 -2.64 20250106 416 50.96 20250228 947 -33.69 20240418 345 82.03 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
11 20250410 150900 57 100.00 KONEX N N N N N 628 -2 5 -0.32 64156 102 1457.14 629 629 628 724 536 630 628.98 0.00 0 0 701 665 594 558 487 683 576 82 94 500 370 1 1 16325192 103 10.47 8.26 12 0.00 60.00 76.00 1098 20240329 -42.81 345 20241203 82.03 645 -2.64 20250106 416 50.96 20250228 947 -33.69 20240418 345 82.03 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
12 20250410 140857 57 100.00 KONEX N N N N N 629 -1 5 -0.16 62900 100 1428.57 629 629 629 724 536 630 629.00 0.00 0 0 701 665 594 558 487 683 576 82 94 500 370 1 1 16325192 103 10.48 8.28 12 0.00 60.00 76.00 1098 20240329 -42.71 345 20241203 82.32 645 -2.48 20250106 416 51.20 20250228 947 -33.58 20240418 345 82.32 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N