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
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
20250422,160902,57,100.00,KONEX,,,N,N,N,N, ,N,640,30,2,4.92,760030,1182,2364.00,620,650,620,701,519,610,643.00,0.00,0,0,610,610,610,610,610,610,610,82,91,500,360,1,1,16325192,104,10.67,8.42,12,0.01,60.00,76.00,947,20240418,-32.42,345,20241203,85.51,690,-7.25,20250415,416,53.85,20250228,801,-20.10,20240422,345,85.51,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250422,150918,57,100.00,KONEX,,,N,N,N,N, ,N,645,35,2,5.74,733790,1141,2282.00,620,650,620,701,519,610,643.11,0.00,0,0,610,610,610,610,610,610,610,82,91,500,360,1,1,16325192,105,10.75,8.49,12,0.01,60.00,76.00,947,20240418,-31.89,345,20241203,86.96,690,-6.52,20250415,416,55.05,20250228,801,-19.48,20240422,345,86.96,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250422,140918,57,100.00,KONEX,,,N,N,N,N, ,N,645,35,2,5.74,733790,1141,2282.00,620,650,620,701,519,610,643.11,0.00,0,0,610,610,610,610,610,610,610,82,91,500,360,1,1,16325192,105,10.75,8.49,12,0.01,60.00,76.00,947,20240418,-31.89,345,20241203,86.96,690,-6.52,20250415,416,55.05,20250228,801,-19.48,20240422,345,86.96,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250422,130915,57,100.00,KONEX,,,N,N,N,N, ,N,645,35,2,5.74,733790,1141,2282.00,620,650,620,701,519,610,643.11,0.00,0,0,610,610,610,610,610,610,610,82,91,500,360,1,1,16325192,105,10.75,8.49,12,0.01,60.00,76.00,947,20240418,-31.89,345,20241203,86.96,690,-6.52,20250415,416,55.05,20250228,801,-19.48,20240422,345,86.96,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250422,120918,57,100.00,KONEX,,,N,N,N,N, ,N,645,35,2,5.74,733790,1141,2282.00,620,650,620,701,519,610,643.11,0.00,0,0,610,610,610,610,610,610,610,82,91,500,360,1,1,16325192,105,10.75,8.49,12,0.01,60.00,76.00,947,20240418,-31.89,345,20241203,86.96,690,-6.52,20250415,416,55.05,20250228,801,-19.48,20240422,345,86.96,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250422,110916,57,100.00,KONEX,,,N,N,N,N, ,N,650,40,2,6.56,720890,1121,2242.00,620,650,620,701,519,610,643.08,0.00,0,0,610,610,610,610,610,610,610,82,91,500,360,1,1,16325192,106,10.83,8.55,12,0.01,60.00,76.00,947,20240418,-31.36,345,20241203,88.41,690,-5.80,20250415,416,56.25,20250228,801,-18.85,20240422,345,88.41,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250422,100917,57,100.00,KONEX,,,N,N,N,N, ,N,650,40,2,6.56,383430,600,1200.00,620,650,620,701,519,610,639.05,0.00,0,0,610,610,610,610,610,610,610,82,91,500,360,1,1,16325192,106,10.83,8.55,12,0.00,60.00,76.00,947,20240418,-31.36,345,20241203,88.41,690,-5.80,20250415,416,56.25,20250228,801,-18.85,20240422,345,88.41,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250422,090919,57,100.00,KONEX,,,N,N,N,N, ,N,610,0,3,0.00,0,0,0.00,0,0,0,701,519,610,0.00,0.00,0,0,610,610,610,610,610,610,610,82,91,500,360,1,1,16325192,100,10.17,8.03,12,0.00,60.00,76.00,947,20240418,-35.59,345,20241203,76.81,690,-11.59,20250415,416,46.63,20250228,801,-23.85,20240422,345,76.81,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250421,160858,57,100.00,KONEX,,,N,N,N,N, ,N,610,0,3,0.00,30500,50,1.05,610,610,610,701,519,610,610.00,0.00,0,0,630,620,615,605,600,617,602,82,91,500,360,1,1,16325192,100,10.17,8.03,12,0.00,60.00,76.00,947,20240418,-35.59,345,20241203,76.81,690,-11.59,20250415,416,46.63,20250228,801,-23.85,20240422,345,76.81,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250421,150915,57,100.00,KONEX,,,N,N,N,N, ,N,610,0,3,0.00,30500,50,1.05,610,610,610,701,519,610,610.00,0.00,0,0,630,620,615,605,600,617,602,82,91,500,360,1,1,16325192,100,10.17,8.03,12,0.00,60.00,76.00,947,20240418,-35.59,345,20241203,76.81,690,-11.59,20250415,416,46.63,20250228,801,-23.85,20240422,345,76.81,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N
20250421,140914,57,100.00,KONEX,,,N,N,N,N, ,N,610,0,3,0.00,30500,50,1.05,610,610,610,701,519,610,610.00,0.00,0,0,630,620,615,605,600,617,602,82,91,500,360,1,1,16325192,100,10.17,8.03,12,0.00,60.00,76.00,947,20240418,-35.59,345,20241203,76.81,690,-11.59,20250415,416,46.63,20250228,801,-23.85,20240422,345,76.81,20241203,0.00,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 20250422 160902 57 100.00 KONEX N N N N N 640 30 2 4.92 760030 1182 2364.00 620 650 620 701 519 610 643.00 0.00 0 0 610 610 610 610 610 610 610 82 91 500 360 1 1 16325192 104 10.67 8.42 12 0.01 60.00 76.00 947 20240418 -32.42 345 20241203 85.51 690 -7.25 20250415 416 53.85 20250228 801 -20.10 20240422 345 85.51 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
3 20250422 150918 57 100.00 KONEX N N N N N 645 35 2 5.74 733790 1141 2282.00 620 650 620 701 519 610 643.11 0.00 0 0 610 610 610 610 610 610 610 82 91 500 360 1 1 16325192 105 10.75 8.49 12 0.01 60.00 76.00 947 20240418 -31.89 345 20241203 86.96 690 -6.52 20250415 416 55.05 20250228 801 -19.48 20240422 345 86.96 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
4 20250422 140918 57 100.00 KONEX N N N N N 645 35 2 5.74 733790 1141 2282.00 620 650 620 701 519 610 643.11 0.00 0 0 610 610 610 610 610 610 610 82 91 500 360 1 1 16325192 105 10.75 8.49 12 0.01 60.00 76.00 947 20240418 -31.89 345 20241203 86.96 690 -6.52 20250415 416 55.05 20250228 801 -19.48 20240422 345 86.96 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
5 20250422 130915 57 100.00 KONEX N N N N N 645 35 2 5.74 733790 1141 2282.00 620 650 620 701 519 610 643.11 0.00 0 0 610 610 610 610 610 610 610 82 91 500 360 1 1 16325192 105 10.75 8.49 12 0.01 60.00 76.00 947 20240418 -31.89 345 20241203 86.96 690 -6.52 20250415 416 55.05 20250228 801 -19.48 20240422 345 86.96 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
6 20250422 120918 57 100.00 KONEX N N N N N 645 35 2 5.74 733790 1141 2282.00 620 650 620 701 519 610 643.11 0.00 0 0 610 610 610 610 610 610 610 82 91 500 360 1 1 16325192 105 10.75 8.49 12 0.01 60.00 76.00 947 20240418 -31.89 345 20241203 86.96 690 -6.52 20250415 416 55.05 20250228 801 -19.48 20240422 345 86.96 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
7 20250422 110916 57 100.00 KONEX N N N N N 650 40 2 6.56 720890 1121 2242.00 620 650 620 701 519 610 643.08 0.00 0 0 610 610 610 610 610 610 610 82 91 500 360 1 1 16325192 106 10.83 8.55 12 0.01 60.00 76.00 947 20240418 -31.36 345 20241203 88.41 690 -5.80 20250415 416 56.25 20250228 801 -18.85 20240422 345 88.41 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
8 20250422 100917 57 100.00 KONEX N N N N N 650 40 2 6.56 383430 600 1200.00 620 650 620 701 519 610 639.05 0.00 0 0 610 610 610 610 610 610 610 82 91 500 360 1 1 16325192 106 10.83 8.55 12 0.00 60.00 76.00 947 20240418 -31.36 345 20241203 88.41 690 -5.80 20250415 416 56.25 20250228 801 -18.85 20240422 345 88.41 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
9 20250422 090919 57 100.00 KONEX N N N N N 610 0 3 0.00 0 0 0.00 0 0 0 701 519 610 0.00 0.00 0 0 610 610 610 610 610 610 610 82 91 500 360 1 1 16325192 100 10.17 8.03 12 0.00 60.00 76.00 947 20240418 -35.59 345 20241203 76.81 690 -11.59 20250415 416 46.63 20250228 801 -23.85 20240422 345 76.81 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
10 20250421 160858 57 100.00 KONEX N N N N N 610 0 3 0.00 30500 50 1.05 610 610 610 701 519 610 610.00 0.00 0 0 630 620 615 605 600 617 602 82 91 500 360 1 1 16325192 100 10.17 8.03 12 0.00 60.00 76.00 947 20240418 -35.59 345 20241203 76.81 690 -11.59 20250415 416 46.63 20250228 801 -23.85 20240422 345 76.81 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
11 20250421 150915 57 100.00 KONEX N N N N N 610 0 3 0.00 30500 50 1.05 610 610 610 701 519 610 610.00 0.00 0 0 630 620 615 605 600 617 602 82 91 500 360 1 1 16325192 100 10.17 8.03 12 0.00 60.00 76.00 947 20240418 -35.59 345 20241203 76.81 690 -11.59 20250415 416 46.63 20250228 801 -23.85 20240422 345 76.81 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N
12 20250421 140914 57 100.00 KONEX N N N N N 610 0 3 0.00 30500 50 1.05 610 610 610 701 519 610 610.00 0.00 0 0 630 620 615 605 600 617 602 82 91 500 360 1 1 16325192 100 10.17 8.03 12 0.00 60.00 76.00 947 20240418 -35.59 345 20241203 76.81 690 -11.59 20250415 416 46.63 20250228 801 -23.85 20240422 345 76.81 20241203 0.00 Y 199290 500 81 억 0 N N 0 N 00 N