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
112190/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
20250422,160746,57,100.00,KONEX,,,N,N,N,N, ,N,1143,-41,5,-3.46,1831275,1601,15.31,1197,1197,1143,1361,1007,1184,1143.83,0.00,0,0,1234,1209,1174,1149,1114,1191,1131,36,177,500,710,1,1,7125253,81,17.58,0.22,12,0.02,65.00,5124.00,1833,20241230,-37.64,910,20241204,25.60,1750,-34.69,20250107,1007,13.51,20250331,1833,-37.64,20241230,910,25.60,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250422,150800,57,100.00,KONEX,,,N,N,N,N, ,N,1185,1,2,0.08,1774125,1551,14.84,1197,1197,1143,1361,1007,1184,1143.86,0.00,0,0,1234,1209,1174,1149,1114,1191,1131,36,177,500,710,1,1,7125253,84,18.23,0.23,12,0.02,65.00,5124.00,1833,20241230,-35.35,910,20241204,30.22,1750,-32.29,20250107,1007,17.68,20250331,1833,-35.35,20241230,910,30.22,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250422,140759,57,100.00,KONEX,,,N,N,N,N, ,N,1188,4,2,0.34,1075805,941,9.00,1197,1197,1143,1361,1007,1184,1143.26,0.00,0,0,1234,1209,1174,1149,1114,1191,1131,36,177,500,710,1,1,7125253,85,18.28,0.23,12,0.01,65.00,5124.00,1833,20241230,-35.19,910,20241204,30.55,1750,-32.11,20250107,1007,17.97,20250331,1833,-35.19,20241230,910,30.55,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250422,130757,57,100.00,KONEX,,,N,N,N,N, ,N,1190,6,2,0.51,1066574,933,8.92,1197,1197,1143,1361,1007,1184,1143.17,0.00,0,0,1234,1209,1174,1149,1114,1191,1131,36,177,500,710,1,1,7125253,85,18.31,0.23,12,0.01,65.00,5124.00,1833,20241230,-35.08,910,20241204,30.77,1750,-32.00,20250107,1007,18.17,20250331,1833,-35.08,20241230,910,30.77,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250422,120759,57,100.00,KONEX,,,N,N,N,N, ,N,1190,6,2,0.51,1066574,933,8.92,1197,1197,1143,1361,1007,1184,1143.17,0.00,0,0,1234,1209,1174,1149,1114,1191,1131,36,177,500,710,1,1,7125253,85,18.31,0.23,12,0.01,65.00,5124.00,1833,20241230,-35.08,910,20241204,30.77,1750,-32.00,20250107,1007,18.17,20250331,1833,-35.08,20241230,910,30.77,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250422,110758,57,100.00,KONEX,,,N,N,N,N, ,N,1190,6,2,0.51,1066574,933,8.92,1197,1197,1143,1361,1007,1184,1143.17,0.00,0,0,1234,1209,1174,1149,1114,1191,1131,36,177,500,710,1,1,7125253,85,18.31,0.23,12,0.01,65.00,5124.00,1833,20241230,-35.08,910,20241204,30.77,1750,-32.00,20250107,1007,18.17,20250331,1833,-35.08,20241230,910,30.77,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250422,100758,57,100.00,KONEX,,,N,N,N,N, ,N,1197,13,2,1.10,2394,2,0.02,1197,1197,1197,1361,1007,1184,1197.00,0.00,0,0,1234,1209,1174,1149,1114,1191,1131,36,177,500,710,1,1,7125253,85,18.42,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.70,910,20241204,31.54,1750,-31.60,20250107,1007,18.87,20250331,1833,-34.70,20241230,910,31.54,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250422,090800,57,100.00,KONEX,,,N,N,N,N, ,N,1197,13,2,1.10,2394,2,0.02,1197,1197,1197,1361,1007,1184,1197.00,0.00,0,0,1234,1209,1174,1149,1114,1191,1131,36,177,500,710,1,1,7125253,85,18.42,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.70,910,20241204,31.54,1750,-31.60,20250107,1007,18.87,20250331,1833,-34.70,20241230,910,31.54,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250421,160743,57,100.00,KONEX,,,N,N,N,N, ,N,1184,-9,5,-0.75,11966730,10455,43562.50,1199,1199,1139,1371,1015,1193,1144.59,0.00,0,0,1228,1210,1180,1162,1132,1195,1147,36,178,500,710,1,1,7125253,84,18.22,0.23,12,0.15,65.00,5124.00,1833,20241230,-35.41,910,20241204,30.11,1750,-32.34,20250107,1007,17.58,20250331,1833,-35.41,20241230,910,30.11,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250421,150756,57,100.00,KONEX,,,N,N,N,N, ,N,1184,-9,5,-0.75,11952522,10443,43512.50,1199,1199,1139,1371,1015,1193,1144.55,0.00,0,0,1228,1210,1180,1162,1132,1195,1147,36,178,500,710,1,1,7125253,84,18.22,0.23,12,0.15,65.00,5124.00,1833,20241230,-35.41,910,20241204,30.11,1750,-32.34,20250107,1007,17.58,20250331,1833,-35.41,20241230,910,30.11,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N
20250421,140756,57,100.00,KONEX,,,N,N,N,N, ,N,1189,-4,5,-0.34,11295136,9869,41120.84,1199,1199,1139,1371,1015,1193,1144.51,0.00,0,0,1228,1210,1180,1162,1132,1195,1147,36,178,500,710,1,1,7125253,85,18.29,0.23,12,0.14,65.00,5124.00,1833,20241230,-35.13,910,20241204,30.66,1750,-32.06,20250107,1007,18.07,20250331,1833,-35.13,20241230,910,30.66,20241204,0.00,Y,112190,500,35 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 160746 57 100.00 KONEX N N N N N 1143 -41 5 -3.46 1831275 1601 15.31 1197 1197 1143 1361 1007 1184 1143.83 0.00 0 0 1234 1209 1174 1149 1114 1191 1131 36 177 500 710 1 1 7125253 81 17.58 0.22 12 0.02 65.00 5124.00 1833 20241230 -37.64 910 20241204 25.60 1750 -34.69 20250107 1007 13.51 20250331 1833 -37.64 20241230 910 25.60 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
3 20250422 150800 57 100.00 KONEX N N N N N 1185 1 2 0.08 1774125 1551 14.84 1197 1197 1143 1361 1007 1184 1143.86 0.00 0 0 1234 1209 1174 1149 1114 1191 1131 36 177 500 710 1 1 7125253 84 18.23 0.23 12 0.02 65.00 5124.00 1833 20241230 -35.35 910 20241204 30.22 1750 -32.29 20250107 1007 17.68 20250331 1833 -35.35 20241230 910 30.22 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
4 20250422 140759 57 100.00 KONEX N N N N N 1188 4 2 0.34 1075805 941 9.00 1197 1197 1143 1361 1007 1184 1143.26 0.00 0 0 1234 1209 1174 1149 1114 1191 1131 36 177 500 710 1 1 7125253 85 18.28 0.23 12 0.01 65.00 5124.00 1833 20241230 -35.19 910 20241204 30.55 1750 -32.11 20250107 1007 17.97 20250331 1833 -35.19 20241230 910 30.55 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
5 20250422 130757 57 100.00 KONEX N N N N N 1190 6 2 0.51 1066574 933 8.92 1197 1197 1143 1361 1007 1184 1143.17 0.00 0 0 1234 1209 1174 1149 1114 1191 1131 36 177 500 710 1 1 7125253 85 18.31 0.23 12 0.01 65.00 5124.00 1833 20241230 -35.08 910 20241204 30.77 1750 -32.00 20250107 1007 18.17 20250331 1833 -35.08 20241230 910 30.77 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
6 20250422 120759 57 100.00 KONEX N N N N N 1190 6 2 0.51 1066574 933 8.92 1197 1197 1143 1361 1007 1184 1143.17 0.00 0 0 1234 1209 1174 1149 1114 1191 1131 36 177 500 710 1 1 7125253 85 18.31 0.23 12 0.01 65.00 5124.00 1833 20241230 -35.08 910 20241204 30.77 1750 -32.00 20250107 1007 18.17 20250331 1833 -35.08 20241230 910 30.77 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
7 20250422 110758 57 100.00 KONEX N N N N N 1190 6 2 0.51 1066574 933 8.92 1197 1197 1143 1361 1007 1184 1143.17 0.00 0 0 1234 1209 1174 1149 1114 1191 1131 36 177 500 710 1 1 7125253 85 18.31 0.23 12 0.01 65.00 5124.00 1833 20241230 -35.08 910 20241204 30.77 1750 -32.00 20250107 1007 18.17 20250331 1833 -35.08 20241230 910 30.77 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
8 20250422 100758 57 100.00 KONEX N N N N N 1197 13 2 1.10 2394 2 0.02 1197 1197 1197 1361 1007 1184 1197.00 0.00 0 0 1234 1209 1174 1149 1114 1191 1131 36 177 500 710 1 1 7125253 85 18.42 0.23 12 0.00 65.00 5124.00 1833 20241230 -34.70 910 20241204 31.54 1750 -31.60 20250107 1007 18.87 20250331 1833 -34.70 20241230 910 31.54 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
9 20250422 090800 57 100.00 KONEX N N N N N 1197 13 2 1.10 2394 2 0.02 1197 1197 1197 1361 1007 1184 1197.00 0.00 0 0 1234 1209 1174 1149 1114 1191 1131 36 177 500 710 1 1 7125253 85 18.42 0.23 12 0.00 65.00 5124.00 1833 20241230 -34.70 910 20241204 31.54 1750 -31.60 20250107 1007 18.87 20250331 1833 -34.70 20241230 910 31.54 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
10 20250421 160743 57 100.00 KONEX N N N N N 1184 -9 5 -0.75 11966730 10455 43562.50 1199 1199 1139 1371 1015 1193 1144.59 0.00 0 0 1228 1210 1180 1162 1132 1195 1147 36 178 500 710 1 1 7125253 84 18.22 0.23 12 0.15 65.00 5124.00 1833 20241230 -35.41 910 20241204 30.11 1750 -32.34 20250107 1007 17.58 20250331 1833 -35.41 20241230 910 30.11 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
11 20250421 150756 57 100.00 KONEX N N N N N 1184 -9 5 -0.75 11952522 10443 43512.50 1199 1199 1139 1371 1015 1193 1144.55 0.00 0 0 1228 1210 1180 1162 1132 1195 1147 36 178 500 710 1 1 7125253 84 18.22 0.23 12 0.15 65.00 5124.00 1833 20241230 -35.41 910 20241204 30.11 1750 -32.34 20250107 1007 17.58 20250331 1833 -35.41 20241230 910 30.11 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N
12 20250421 140756 57 100.00 KONEX N N N N N 1189 -4 5 -0.34 11295136 9869 41120.84 1199 1199 1139 1371 1015 1193 1144.51 0.00 0 0 1228 1210 1180 1162 1132 1195 1147 36 178 500 710 1 1 7125253 85 18.29 0.23 12 0.14 65.00 5124.00 1833 20241230 -35.13 910 20241204 30.66 1750 -32.06 20250107 1007 18.07 20250331 1833 -35.13 20241230 910 30.66 20241204 0.00 Y 112190 500 35 억 0 N N 0 N 00 N