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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
215570/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
20250421,160920,57,100.00,KONEX,,,N,N,N,N, ,N,596,23,2,4.01,1323045,2632,635.75,600,600,500,658,488,573,502.68,0.00,0,0,637,604,552,519,467,621,536,25,85,500,340,1,1,5078057,30,-2.06,3.63,12,0.05,-289.00,164.00,1400,20240520,-57.43,300,20250305,98.67,600,0.00,20250103,300,98.67,20250305,1400,-57.43,20240520,300,98.67,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250421,150937,57,100.00,KONEX,,,N,N,N,N, ,N,599,26,2,4.54,1318277,2624,633.82,600,600,500,658,488,573,502.39,0.00,0,0,637,604,552,519,467,621,536,25,85,500,340,1,1,5078057,30,-2.07,3.65,12,0.05,-289.00,164.00,1400,20240520,-57.21,300,20250305,99.67,600,0.00,20250103,300,99.67,20250305,1400,-57.21,20240520,300,99.67,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250421,140936,57,100.00,KONEX,,,N,N,N,N, ,N,550,-23,5,-4.01,1251700,2503,604.59,600,600,500,658,488,573,500.08,0.00,0,0,637,604,552,519,467,621,536,25,85,500,340,1,1,5078057,28,-1.90,3.35,12,0.05,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,0.00,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250421,130935,57,100.00,KONEX,,,N,N,N,N, ,N,550,-23,5,-4.01,1251700,2503,604.59,600,600,500,658,488,573,500.08,0.00,0,0,637,604,552,519,467,621,536,25,85,500,340,1,1,5078057,28,-1.90,3.35,12,0.05,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,0.00,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250421,120935,57,100.00,KONEX,,,N,N,N,N, ,N,550,-23,5,-4.01,1251700,2503,604.59,600,600,500,658,488,573,500.08,0.00,0,0,637,604,552,519,467,621,536,25,85,500,340,1,1,5078057,28,-1.90,3.35,12,0.05,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,0.00,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250421,110934,57,100.00,KONEX,,,N,N,N,N, ,N,550,-23,5,-4.01,1251700,2503,604.59,600,600,500,658,488,573,500.08,0.00,0,0,637,604,552,519,467,621,536,25,85,500,340,1,1,5078057,28,-1.90,3.35,12,0.05,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,0.00,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250421,100929,57,100.00,KONEX,,,N,N,N,N, ,N,500,-73,5,-12.74,561600,1123,271.26,600,600,500,658,488,573,500.09,0.00,0,0,637,604,552,519,467,621,536,25,85,500,340,1,1,5078057,25,-1.73,3.05,12,0.02,-289.00,164.00,1400,20240520,-64.29,300,20250305,66.67,600,0.00,20250103,300,66.67,20250305,1400,-64.29,20240520,300,66.67,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250421,091001,57,100.00,KONEX,,,N,N,N,N, ,N,600,27,2,4.71,600,1,0.24,600,600,600,658,488,573,600.00,0.00,0,0,637,604,552,519,467,621,536,25,85,500,340,1,1,5078057,30,-2.08,3.66,12,0.00,-289.00,164.00,1400,20240520,-57.14,300,20250305,100.00,600,0.00,20250103,300,100.00,20250305,1400,-57.14,20240520,300,100.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250418,160920,57,100.00,KONEX,,,N,N,N,N, ,N,573,64,2,12.57,222236,414,1293.75,500,585,500,585,433,509,536.80,0.00,0,0,630,569,539,478,448,554,463,25,76,500,300,1,1,5078057,29,-1.98,3.49,12,0.01,-289.00,164.00,1400,20240520,-59.07,300,20250305,91.00,600,-4.50,20250103,300,91.00,20250305,1400,-59.07,20240520,300,91.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250418,150932,57,100.00,KONEX,,,N,N,N,N, ,N,550,41,2,8.06,218795,408,1275.00,500,585,500,585,433,509,536.26,0.00,0,0,630,569,539,478,448,554,463,25,76,500,300,1,1,5078057,28,-1.90,3.35,12,0.01,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250418,140935,57,100.00,KONEX,,,N,N,N,N, ,N,550,41,2,8.06,218795,408,1275.00,500,585,500,585,433,509,536.26,0.00,0,0,630,569,539,478,448,554,463,25,76,500,300,1,1,5078057,28,-1.90,3.35,12,0.01,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 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 20250421 160920 57 100.00 KONEX N N N N N 596 23 2 4.01 1323045 2632 635.75 600 600 500 658 488 573 502.68 0.00 0 0 637 604 552 519 467 621 536 25 85 500 340 1 1 5078057 30 -2.06 3.63 12 0.05 -289.00 164.00 1400 20240520 -57.43 300 20250305 98.67 600 0.00 20250103 300 98.67 20250305 1400 -57.43 20240520 300 98.67 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
3 20250421 150937 57 100.00 KONEX N N N N N 599 26 2 4.54 1318277 2624 633.82 600 600 500 658 488 573 502.39 0.00 0 0 637 604 552 519 467 621 536 25 85 500 340 1 1 5078057 30 -2.07 3.65 12 0.05 -289.00 164.00 1400 20240520 -57.21 300 20250305 99.67 600 0.00 20250103 300 99.67 20250305 1400 -57.21 20240520 300 99.67 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
4 20250421 140936 57 100.00 KONEX N N N N N 550 -23 5 -4.01 1251700 2503 604.59 600 600 500 658 488 573 500.08 0.00 0 0 637 604 552 519 467 621 536 25 85 500 340 1 1 5078057 28 -1.90 3.35 12 0.05 -289.00 164.00 1400 20240520 -60.71 300 20250305 83.33 600 0.00 20250103 300 83.33 20250305 1400 -60.71 20240520 300 83.33 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
5 20250421 130935 57 100.00 KONEX N N N N N 550 -23 5 -4.01 1251700 2503 604.59 600 600 500 658 488 573 500.08 0.00 0 0 637 604 552 519 467 621 536 25 85 500 340 1 1 5078057 28 -1.90 3.35 12 0.05 -289.00 164.00 1400 20240520 -60.71 300 20250305 83.33 600 0.00 20250103 300 83.33 20250305 1400 -60.71 20240520 300 83.33 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
6 20250421 120935 57 100.00 KONEX N N N N N 550 -23 5 -4.01 1251700 2503 604.59 600 600 500 658 488 573 500.08 0.00 0 0 637 604 552 519 467 621 536 25 85 500 340 1 1 5078057 28 -1.90 3.35 12 0.05 -289.00 164.00 1400 20240520 -60.71 300 20250305 83.33 600 0.00 20250103 300 83.33 20250305 1400 -60.71 20240520 300 83.33 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
7 20250421 110934 57 100.00 KONEX N N N N N 550 -23 5 -4.01 1251700 2503 604.59 600 600 500 658 488 573 500.08 0.00 0 0 637 604 552 519 467 621 536 25 85 500 340 1 1 5078057 28 -1.90 3.35 12 0.05 -289.00 164.00 1400 20240520 -60.71 300 20250305 83.33 600 0.00 20250103 300 83.33 20250305 1400 -60.71 20240520 300 83.33 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
8 20250421 100929 57 100.00 KONEX N N N N N 500 -73 5 -12.74 561600 1123 271.26 600 600 500 658 488 573 500.09 0.00 0 0 637 604 552 519 467 621 536 25 85 500 340 1 1 5078057 25 -1.73 3.05 12 0.02 -289.00 164.00 1400 20240520 -64.29 300 20250305 66.67 600 0.00 20250103 300 66.67 20250305 1400 -64.29 20240520 300 66.67 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
9 20250421 091001 57 100.00 KONEX N N N N N 600 27 2 4.71 600 1 0.24 600 600 600 658 488 573 600.00 0.00 0 0 637 604 552 519 467 621 536 25 85 500 340 1 1 5078057 30 -2.08 3.66 12 0.00 -289.00 164.00 1400 20240520 -57.14 300 20250305 100.00 600 0.00 20250103 300 100.00 20250305 1400 -57.14 20240520 300 100.00 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
10 20250418 160920 57 100.00 KONEX N N N N N 573 64 2 12.57 222236 414 1293.75 500 585 500 585 433 509 536.80 0.00 0 0 630 569 539 478 448 554 463 25 76 500 300 1 1 5078057 29 -1.98 3.49 12 0.01 -289.00 164.00 1400 20240520 -59.07 300 20250305 91.00 600 -4.50 20250103 300 91.00 20250305 1400 -59.07 20240520 300 91.00 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
11 20250418 150932 57 100.00 KONEX N N N N N 550 41 2 8.06 218795 408 1275.00 500 585 500 585 433 509 536.26 0.00 0 0 630 569 539 478 448 554 463 25 76 500 300 1 1 5078057 28 -1.90 3.35 12 0.01 -289.00 164.00 1400 20240520 -60.71 300 20250305 83.33 600 -8.33 20250103 300 83.33 20250305 1400 -60.71 20240520 300 83.33 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
12 20250418 140935 57 100.00 KONEX N N N N N 550 41 2 8.06 218795 408 1275.00 500 585 500 585 433 509 536.26 0.00 0 0 630 569 539 478 448 554 463 25 76 500 300 1 1 5078057 28 -1.90 3.35 12 0.01 -289.00 164.00 1400 20240520 -60.71 300 20250305 83.33 600 -8.33 20250103 300 83.33 20250305 1400 -60.71 20240520 300 83.33 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N