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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
185190/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
20250429,160913,57,100.00,KONEX,,,N,N,N,N, ,N,894,-1,5,-0.11,0,0,0.00,0,0,0,1029,761,895,0.00,0.00,0,0,895,895,895,895,895,895,895,18,134,200,550,1,1,9238625,83,-14.42,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.14,715,20250415,25.03,900,-0.67,20250116,715,25.03,20250415,1244,-28.14,20240514,715,25.03,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250429,150917,57,100.00,KONEX,,,N,N,N,N, ,N,895,0,3,0.00,0,0,0.00,0,0,0,1029,761,895,0.00,0.00,0,0,895,895,895,895,895,895,895,18,134,200,550,1,1,9238625,83,-14.44,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.05,715,20250415,25.17,900,-0.56,20250116,715,25.17,20250415,1244,-28.05,20240514,715,25.17,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250429,140918,57,100.00,KONEX,,,N,N,N,N, ,N,895,0,3,0.00,0,0,0.00,0,0,0,1029,761,895,0.00,0.00,0,0,895,895,895,895,895,895,895,18,134,200,550,1,1,9238625,83,-14.44,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.05,715,20250415,25.17,900,-0.56,20250116,715,25.17,20250415,1244,-28.05,20240514,715,25.17,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250429,130917,57,100.00,KONEX,,,N,N,N,N, ,N,895,0,3,0.00,0,0,0.00,0,0,0,1029,761,895,0.00,0.00,0,0,895,895,895,895,895,895,895,18,134,200,550,1,1,9238625,83,-14.44,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.05,715,20250415,25.17,900,-0.56,20250116,715,25.17,20250415,1244,-28.05,20240514,715,25.17,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250429,120920,57,100.00,KONEX,,,N,N,N,N, ,N,895,0,3,0.00,0,0,0.00,0,0,0,1029,761,895,0.00,0.00,0,0,895,895,895,895,895,895,895,18,134,200,550,1,1,9238625,83,-14.44,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.05,715,20250415,25.17,900,-0.56,20250116,715,25.17,20250415,1244,-28.05,20240514,715,25.17,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250429,110918,57,100.00,KONEX,,,N,N,N,N, ,N,895,0,3,0.00,0,0,0.00,0,0,0,1029,761,895,0.00,0.00,0,0,895,895,895,895,895,895,895,18,134,200,550,1,1,9238625,83,-14.44,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.05,715,20250415,25.17,900,-0.56,20250116,715,25.17,20250415,1244,-28.05,20240514,715,25.17,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250429,100920,57,100.00,KONEX,,,N,N,N,N, ,N,895,0,3,0.00,0,0,0.00,0,0,0,1029,761,895,0.00,0.00,0,0,895,895,895,895,895,895,895,18,134,200,550,1,1,9238625,83,-14.44,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.05,715,20250415,25.17,900,-0.56,20250116,715,25.17,20250415,1244,-28.05,20240514,715,25.17,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250429,090922,57,100.00,KONEX,,,N,N,N,N, ,N,895,0,3,0.00,0,0,0.00,0,0,0,1029,761,895,0.00,0.00,0,0,895,895,895,895,895,895,895,18,134,200,550,1,1,9238625,83,-14.44,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.05,715,20250415,25.17,900,-0.56,20250116,715,25.17,20250415,1244,-28.05,20240514,715,25.17,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250428,160912,57,100.00,KONEX,,,N,N,N,N, ,N,895,-1,5,-0.11,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.44,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.05,715,20250415,25.17,900,-0.56,20250116,715,25.17,20250415,1244,-28.05,20240514,715,25.17,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250428,150916,57,100.00,KONEX,,,N,N,N,N, ,N,896,0,3,0.00,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.45,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.97,715,20250415,25.31,900,-0.44,20250116,715,25.31,20250415,1244,-27.97,20240514,715,25.31,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250428,140916,57,100.00,KONEX,,,N,N,N,N, ,N,896,0,3,0.00,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.45,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.97,715,20250415,25.31,900,-0.44,20250116,715,25.31,20250415,1244,-27.97,20240514,715,25.31,20250415,0.00,Y,185190,200,18 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 20250429 160913 57 100.00 KONEX N N N N N 894 -1 5 -0.11 0 0 0.00 0 0 0 1029 761 895 0.00 0.00 0 0 895 895 895 895 895 895 895 18 134 200 550 1 1 9238625 83 -14.42 1.70 03 0.00 -62.00 525.00 1244 20240514 -28.14 715 20250415 25.03 900 -0.67 20250116 715 25.03 20250415 1244 -28.14 20240514 715 25.03 20250415 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
3 20250429 150917 57 100.00 KONEX N N N N N 895 0 3 0.00 0 0 0.00 0 0 0 1029 761 895 0.00 0.00 0 0 895 895 895 895 895 895 895 18 134 200 550 1 1 9238625 83 -14.44 1.70 03 0.00 -62.00 525.00 1244 20240514 -28.05 715 20250415 25.17 900 -0.56 20250116 715 25.17 20250415 1244 -28.05 20240514 715 25.17 20250415 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
4 20250429 140918 57 100.00 KONEX N N N N N 895 0 3 0.00 0 0 0.00 0 0 0 1029 761 895 0.00 0.00 0 0 895 895 895 895 895 895 895 18 134 200 550 1 1 9238625 83 -14.44 1.70 03 0.00 -62.00 525.00 1244 20240514 -28.05 715 20250415 25.17 900 -0.56 20250116 715 25.17 20250415 1244 -28.05 20240514 715 25.17 20250415 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
5 20250429 130917 57 100.00 KONEX N N N N N 895 0 3 0.00 0 0 0.00 0 0 0 1029 761 895 0.00 0.00 0 0 895 895 895 895 895 895 895 18 134 200 550 1 1 9238625 83 -14.44 1.70 03 0.00 -62.00 525.00 1244 20240514 -28.05 715 20250415 25.17 900 -0.56 20250116 715 25.17 20250415 1244 -28.05 20240514 715 25.17 20250415 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
6 20250429 120920 57 100.00 KONEX N N N N N 895 0 3 0.00 0 0 0.00 0 0 0 1029 761 895 0.00 0.00 0 0 895 895 895 895 895 895 895 18 134 200 550 1 1 9238625 83 -14.44 1.70 03 0.00 -62.00 525.00 1244 20240514 -28.05 715 20250415 25.17 900 -0.56 20250116 715 25.17 20250415 1244 -28.05 20240514 715 25.17 20250415 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
7 20250429 110918 57 100.00 KONEX N N N N N 895 0 3 0.00 0 0 0.00 0 0 0 1029 761 895 0.00 0.00 0 0 895 895 895 895 895 895 895 18 134 200 550 1 1 9238625 83 -14.44 1.70 03 0.00 -62.00 525.00 1244 20240514 -28.05 715 20250415 25.17 900 -0.56 20250116 715 25.17 20250415 1244 -28.05 20240514 715 25.17 20250415 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
8 20250429 100920 57 100.00 KONEX N N N N N 895 0 3 0.00 0 0 0.00 0 0 0 1029 761 895 0.00 0.00 0 0 895 895 895 895 895 895 895 18 134 200 550 1 1 9238625 83 -14.44 1.70 03 0.00 -62.00 525.00 1244 20240514 -28.05 715 20250415 25.17 900 -0.56 20250116 715 25.17 20250415 1244 -28.05 20240514 715 25.17 20250415 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
9 20250429 090922 57 100.00 KONEX N N N N N 895 0 3 0.00 0 0 0.00 0 0 0 1029 761 895 0.00 0.00 0 0 895 895 895 895 895 895 895 18 134 200 550 1 1 9238625 83 -14.44 1.70 03 0.00 -62.00 525.00 1244 20240514 -28.05 715 20250415 25.17 900 -0.56 20250116 715 25.17 20250415 1244 -28.05 20240514 715 25.17 20250415 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
10 20250428 160912 57 100.00 KONEX N N N N N 895 -1 5 -0.11 0 0 0.00 0 0 0 1030 762 896 0.00 0.00 0 0 896 896 896 896 896 896 896 18 134 200 550 1 1 9238625 83 -14.44 1.70 03 0.00 -62.00 525.00 1244 20240514 -28.05 715 20250415 25.17 900 -0.56 20250116 715 25.17 20250415 1244 -28.05 20240514 715 25.17 20250415 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
11 20250428 150916 57 100.00 KONEX N N N N N 896 0 3 0.00 0 0 0.00 0 0 0 1030 762 896 0.00 0.00 0 0 896 896 896 896 896 896 896 18 134 200 550 1 1 9238625 83 -14.45 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.97 715 20250415 25.31 900 -0.44 20250116 715 25.31 20250415 1244 -27.97 20240514 715 25.31 20250415 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
12 20250428 140916 57 100.00 KONEX N N N N N 896 0 3 0.00 0 0 0.00 0 0 0 1030 762 896 0.00 0.00 0 0 896 896 896 896 896 896 896 18 134 200 550 1 1 9238625 83 -14.45 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.97 715 20250415 25.31 900 -0.44 20250116 715 25.31 20250415 1244 -27.97 20240514 715 25.31 20250415 0.00 Y 185190 200 18 억 0 N N 0 N 00 N