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
092590/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
20250422,160704,57,100.00,KONEX,,,N,N,N,N, ,N,949,64,2,7.23,949,1,100.00,949,949,949,1017,753,885,949.00,0.00,0,0,885,885,885,885,885,885,885,36,132,500,530,1,1,7291098,69,-7.72,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.20,534,20250115,77.72,1252,-24.20,20250314,534,77.72,20250115,1252,-24.20,20250314,534,77.72,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250422,150718,57,100.00,KONEX,,,N,N,N,N, ,N,949,64,2,7.23,949,1,100.00,949,949,949,1017,753,885,949.00,0.00,0,0,885,885,885,885,885,885,885,36,132,500,530,1,1,7291098,69,-7.72,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.20,534,20250115,77.72,1252,-24.20,20250314,534,77.72,20250115,1252,-24.20,20250314,534,77.72,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250422,140717,57,100.00,KONEX,,,N,N,N,N, ,N,949,64,2,7.23,949,1,100.00,949,949,949,1017,753,885,949.00,0.00,0,0,885,885,885,885,885,885,885,36,132,500,530,1,1,7291098,69,-7.72,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.20,534,20250115,77.72,1252,-24.20,20250314,534,77.72,20250115,1252,-24.20,20250314,534,77.72,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250422,130715,57,100.00,KONEX,,,N,N,N,N, ,N,949,64,2,7.23,949,1,100.00,949,949,949,1017,753,885,949.00,0.00,0,0,885,885,885,885,885,885,885,36,132,500,530,1,1,7291098,69,-7.72,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.20,534,20250115,77.72,1252,-24.20,20250314,534,77.72,20250115,1252,-24.20,20250314,534,77.72,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250422,120716,57,100.00,KONEX,,,N,N,N,N, ,N,949,64,2,7.23,949,1,100.00,949,949,949,1017,753,885,949.00,0.00,0,0,885,885,885,885,885,885,885,36,132,500,530,1,1,7291098,69,-7.72,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.20,534,20250115,77.72,1252,-24.20,20250314,534,77.72,20250115,1252,-24.20,20250314,534,77.72,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250422,110716,57,100.00,KONEX,,,N,N,N,N, ,N,949,64,2,7.23,949,1,100.00,949,949,949,1017,753,885,949.00,0.00,0,0,885,885,885,885,885,885,885,36,132,500,530,1,1,7291098,69,-7.72,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.20,534,20250115,77.72,1252,-24.20,20250314,534,77.72,20250115,1252,-24.20,20250314,534,77.72,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250422,100716,57,100.00,KONEX,,,N,N,N,N, ,N,949,64,2,7.23,949,1,100.00,949,949,949,1017,753,885,949.00,0.00,0,0,885,885,885,885,885,885,885,36,132,500,530,1,1,7291098,69,-7.72,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.20,534,20250115,77.72,1252,-24.20,20250314,534,77.72,20250115,1252,-24.20,20250314,534,77.72,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250422,090718,57,100.00,KONEX,,,N,N,N,N, ,N,885,0,3,0.00,0,0,0.00,0,0,0,1017,753,885,0.00,0.00,0,0,885,885,885,885,885,885,885,36,132,500,530,1,1,7291098,65,-7.20,0.48,12,0.00,-123.00,1854.00,1252,20250314,-29.31,534,20250115,65.73,1252,-29.31,20250314,534,65.73,20250115,1252,-29.31,20250314,534,65.73,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250421,160702,57,100.00,KONEX,,,N,N,N,N, ,N,885,20,2,2.31,885,1,50.00,885,885,885,994,736,865,885.00,0.00,0,0,931,897,831,797,731,915,815,36,129,500,510,1,1,7291098,65,-7.20,0.48,12,0.00,-123.00,1854.00,1252,20250314,-29.31,534,20250115,65.73,1252,-29.31,20250314,534,65.73,20250115,1252,-29.31,20250314,534,65.73,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250421,150714,57,100.00,KONEX,,,N,N,N,N, ,N,865,0,3,0.00,0,0,0.00,0,0,0,994,736,865,0.00,0.00,0,0,931,897,831,797,731,915,815,36,129,500,510,1,1,7291098,63,-7.03,0.47,12,0.00,-123.00,1854.00,1252,20250314,-30.91,534,20250115,61.99,1252,-30.91,20250314,534,61.99,20250115,1252,-30.91,20250314,534,61.99,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N
20250421,140714,57,100.00,KONEX,,,N,N,N,N, ,N,865,0,3,0.00,0,0,0.00,0,0,0,994,736,865,0.00,0.00,0,0,931,897,831,797,731,915,815,36,129,500,510,1,1,7291098,63,-7.03,0.47,12,0.00,-123.00,1854.00,1252,20250314,-30.91,534,20250115,61.99,1252,-30.91,20250314,534,61.99,20250115,1252,-30.91,20250314,534,61.99,20250115,0.00,Y,092590,500,36 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 160704 57 100.00 KONEX N N N N N 949 64 2 7.23 949 1 100.00 949 949 949 1017 753 885 949.00 0.00 0 0 885 885 885 885 885 885 885 36 132 500 530 1 1 7291098 69 -7.72 0.51 12 0.00 -123.00 1854.00 1252 20250314 -24.20 534 20250115 77.72 1252 -24.20 20250314 534 77.72 20250115 1252 -24.20 20250314 534 77.72 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
3 20250422 150718 57 100.00 KONEX N N N N N 949 64 2 7.23 949 1 100.00 949 949 949 1017 753 885 949.00 0.00 0 0 885 885 885 885 885 885 885 36 132 500 530 1 1 7291098 69 -7.72 0.51 12 0.00 -123.00 1854.00 1252 20250314 -24.20 534 20250115 77.72 1252 -24.20 20250314 534 77.72 20250115 1252 -24.20 20250314 534 77.72 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
4 20250422 140717 57 100.00 KONEX N N N N N 949 64 2 7.23 949 1 100.00 949 949 949 1017 753 885 949.00 0.00 0 0 885 885 885 885 885 885 885 36 132 500 530 1 1 7291098 69 -7.72 0.51 12 0.00 -123.00 1854.00 1252 20250314 -24.20 534 20250115 77.72 1252 -24.20 20250314 534 77.72 20250115 1252 -24.20 20250314 534 77.72 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
5 20250422 130715 57 100.00 KONEX N N N N N 949 64 2 7.23 949 1 100.00 949 949 949 1017 753 885 949.00 0.00 0 0 885 885 885 885 885 885 885 36 132 500 530 1 1 7291098 69 -7.72 0.51 12 0.00 -123.00 1854.00 1252 20250314 -24.20 534 20250115 77.72 1252 -24.20 20250314 534 77.72 20250115 1252 -24.20 20250314 534 77.72 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
6 20250422 120716 57 100.00 KONEX N N N N N 949 64 2 7.23 949 1 100.00 949 949 949 1017 753 885 949.00 0.00 0 0 885 885 885 885 885 885 885 36 132 500 530 1 1 7291098 69 -7.72 0.51 12 0.00 -123.00 1854.00 1252 20250314 -24.20 534 20250115 77.72 1252 -24.20 20250314 534 77.72 20250115 1252 -24.20 20250314 534 77.72 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
7 20250422 110716 57 100.00 KONEX N N N N N 949 64 2 7.23 949 1 100.00 949 949 949 1017 753 885 949.00 0.00 0 0 885 885 885 885 885 885 885 36 132 500 530 1 1 7291098 69 -7.72 0.51 12 0.00 -123.00 1854.00 1252 20250314 -24.20 534 20250115 77.72 1252 -24.20 20250314 534 77.72 20250115 1252 -24.20 20250314 534 77.72 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
8 20250422 100716 57 100.00 KONEX N N N N N 949 64 2 7.23 949 1 100.00 949 949 949 1017 753 885 949.00 0.00 0 0 885 885 885 885 885 885 885 36 132 500 530 1 1 7291098 69 -7.72 0.51 12 0.00 -123.00 1854.00 1252 20250314 -24.20 534 20250115 77.72 1252 -24.20 20250314 534 77.72 20250115 1252 -24.20 20250314 534 77.72 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
9 20250422 090718 57 100.00 KONEX N N N N N 885 0 3 0.00 0 0 0.00 0 0 0 1017 753 885 0.00 0.00 0 0 885 885 885 885 885 885 885 36 132 500 530 1 1 7291098 65 -7.20 0.48 12 0.00 -123.00 1854.00 1252 20250314 -29.31 534 20250115 65.73 1252 -29.31 20250314 534 65.73 20250115 1252 -29.31 20250314 534 65.73 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
10 20250421 160702 57 100.00 KONEX N N N N N 885 20 2 2.31 885 1 50.00 885 885 885 994 736 865 885.00 0.00 0 0 931 897 831 797 731 915 815 36 129 500 510 1 1 7291098 65 -7.20 0.48 12 0.00 -123.00 1854.00 1252 20250314 -29.31 534 20250115 65.73 1252 -29.31 20250314 534 65.73 20250115 1252 -29.31 20250314 534 65.73 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
11 20250421 150714 57 100.00 KONEX N N N N N 865 0 3 0.00 0 0 0.00 0 0 0 994 736 865 0.00 0.00 0 0 931 897 831 797 731 915 815 36 129 500 510 1 1 7291098 63 -7.03 0.47 12 0.00 -123.00 1854.00 1252 20250314 -30.91 534 20250115 61.99 1252 -30.91 20250314 534 61.99 20250115 1252 -30.91 20250314 534 61.99 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N
12 20250421 140714 57 100.00 KONEX N N N N N 865 0 3 0.00 0 0 0.00 0 0 0 994 736 865 0.00 0.00 0 0 931 897 831 797 731 915 815 36 129 500 510 1 1 7291098 63 -7.03 0.47 12 0.00 -123.00 1854.00 1252 20250314 -30.91 534 20250115 61.99 1252 -30.91 20250314 534 61.99 20250115 1252 -30.91 20250314 534 61.99 20250115 0.00 Y 092590 500 36 억 0 N N 0 N 00 N