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
223220/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
20250429,161000,57,100.00,KONEX,,,N,N,N,N, ,N,424,-74,4,-14.86,0,0,0.00,0,0,0,572,424,498,0.00,0.90,0,0,498,498,498,498,498,498,498,46,74,100,290,1,1,46051176,195,-70.67,-53.00,12,0.00,-6.00,-8.00,1000,20240619,-57.60,127,20250108,233.86,551,-23.05,20250410,127,233.86,20250108,1000,-57.60,20240619,127,233.86,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250429,151005,57,100.00,KONEX,,,N,N,N,N, ,N,498,0,3,0.00,0,0,0.00,0,0,0,572,424,498,0.00,0.90,0,0,498,498,498,498,498,498,498,46,74,100,290,1,1,46051176,229,-83.00,-62.25,12,0.00,-6.00,-8.00,1000,20240619,-50.20,127,20250108,292.13,551,-9.62,20250410,127,292.13,20250108,1000,-50.20,20240619,127,292.13,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250429,141007,57,100.00,KONEX,,,N,N,N,N, ,N,498,0,3,0.00,0,0,0.00,0,0,0,572,424,498,0.00,0.90,0,0,498,498,498,498,498,498,498,46,74,100,290,1,1,46051176,229,-83.00,-62.25,12,0.00,-6.00,-8.00,1000,20240619,-50.20,127,20250108,292.13,551,-9.62,20250410,127,292.13,20250108,1000,-50.20,20240619,127,292.13,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250429,131004,57,100.00,KONEX,,,N,N,N,N, ,N,498,0,3,0.00,0,0,0.00,0,0,0,572,424,498,0.00,0.90,0,0,498,498,498,498,498,498,498,46,74,100,290,1,1,46051176,229,-83.00,-62.25,12,0.00,-6.00,-8.00,1000,20240619,-50.20,127,20250108,292.13,551,-9.62,20250410,127,292.13,20250108,1000,-50.20,20240619,127,292.13,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250429,121008,57,100.00,KONEX,,,N,N,N,N, ,N,498,0,3,0.00,0,0,0.00,0,0,0,572,424,498,0.00,0.90,0,0,498,498,498,498,498,498,498,46,74,100,290,1,1,46051176,229,-83.00,-62.25,12,0.00,-6.00,-8.00,1000,20240619,-50.20,127,20250108,292.13,551,-9.62,20250410,127,292.13,20250108,1000,-50.20,20240619,127,292.13,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250429,111006,57,100.00,KONEX,,,N,N,N,N, ,N,498,0,3,0.00,0,0,0.00,0,0,0,572,424,498,0.00,0.90,0,0,498,498,498,498,498,498,498,46,74,100,290,1,1,46051176,229,-83.00,-62.25,12,0.00,-6.00,-8.00,1000,20240619,-50.20,127,20250108,292.13,551,-9.62,20250410,127,292.13,20250108,1000,-50.20,20240619,127,292.13,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250429,101008,57,100.00,KONEX,,,N,N,N,N, ,N,498,0,3,0.00,0,0,0.00,0,0,0,572,424,498,0.00,0.90,0,0,498,498,498,498,498,498,498,46,74,100,290,1,1,46051176,229,-83.00,-62.25,12,0.00,-6.00,-8.00,1000,20240619,-50.20,127,20250108,292.13,551,-9.62,20250410,127,292.13,20250108,1000,-50.20,20240619,127,292.13,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250429,091009,57,100.00,KONEX,,,N,N,N,N, ,N,498,0,3,0.00,0,0,0.00,0,0,0,572,424,498,0.00,0.90,0,0,498,498,498,498,498,498,498,46,74,100,290,1,1,46051176,229,-83.00,-62.25,12,0.00,-6.00,-8.00,1000,20240619,-50.20,127,20250108,292.13,551,-9.62,20250410,127,292.13,20250108,1000,-50.20,20240619,127,292.13,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250428,160959,57,100.00,KONEX,,,N,N,N,N, ,N,498,0,3,0.00,0,0,0.00,0,0,0,572,424,498,0.00,0.90,0,0,498,498,498,498,498,498,498,46,74,100,290,1,1,46051176,229,-83.00,-62.25,12,0.00,-6.00,-8.00,1000,20240619,-50.20,127,20250108,292.13,551,-9.62,20250410,127,292.13,20250108,1000,-50.20,20240619,127,292.13,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250428,151003,57,100.00,KONEX,,,N,N,N,N, ,N,498,0,3,0.00,0,0,0.00,0,0,0,572,424,498,0.00,0.90,0,0,498,498,498,498,498,498,498,46,74,100,290,1,1,46051176,229,-83.00,-62.25,12,0.00,-6.00,-8.00,1000,20240619,-50.20,127,20250108,292.13,551,-9.62,20250410,127,292.13,20250108,1000,-50.20,20240619,127,292.13,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250428,141004,57,100.00,KONEX,,,N,N,N,N, ,N,498,0,3,0.00,0,0,0.00,0,0,0,572,424,498,0.00,0.90,0,0,498,498,498,498,498,498,498,46,74,100,290,1,1,46051176,229,-83.00,-62.25,12,0.00,-6.00,-8.00,1000,20240619,-50.20,127,20250108,292.13,551,-9.62,20250410,127,292.13,20250108,1000,-50.20,20240619,127,292.13,20250108,0.00,Y,223220,100,46 억,,412995,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 161000 57 100.00 KONEX N N N N N 424 -74 4 -14.86 0 0 0.00 0 0 0 572 424 498 0.00 0.90 0 0 498 498 498 498 498 498 498 46 74 100 290 1 1 46051176 195 -70.67 -53.00 12 0.00 -6.00 -8.00 1000 20240619 -57.60 127 20250108 233.86 551 -23.05 20250410 127 233.86 20250108 1000 -57.60 20240619 127 233.86 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
3 20250429 151005 57 100.00 KONEX N N N N N 498 0 3 0.00 0 0 0.00 0 0 0 572 424 498 0.00 0.90 0 0 498 498 498 498 498 498 498 46 74 100 290 1 1 46051176 229 -83.00 -62.25 12 0.00 -6.00 -8.00 1000 20240619 -50.20 127 20250108 292.13 551 -9.62 20250410 127 292.13 20250108 1000 -50.20 20240619 127 292.13 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
4 20250429 141007 57 100.00 KONEX N N N N N 498 0 3 0.00 0 0 0.00 0 0 0 572 424 498 0.00 0.90 0 0 498 498 498 498 498 498 498 46 74 100 290 1 1 46051176 229 -83.00 -62.25 12 0.00 -6.00 -8.00 1000 20240619 -50.20 127 20250108 292.13 551 -9.62 20250410 127 292.13 20250108 1000 -50.20 20240619 127 292.13 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
5 20250429 131004 57 100.00 KONEX N N N N N 498 0 3 0.00 0 0 0.00 0 0 0 572 424 498 0.00 0.90 0 0 498 498 498 498 498 498 498 46 74 100 290 1 1 46051176 229 -83.00 -62.25 12 0.00 -6.00 -8.00 1000 20240619 -50.20 127 20250108 292.13 551 -9.62 20250410 127 292.13 20250108 1000 -50.20 20240619 127 292.13 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
6 20250429 121008 57 100.00 KONEX N N N N N 498 0 3 0.00 0 0 0.00 0 0 0 572 424 498 0.00 0.90 0 0 498 498 498 498 498 498 498 46 74 100 290 1 1 46051176 229 -83.00 -62.25 12 0.00 -6.00 -8.00 1000 20240619 -50.20 127 20250108 292.13 551 -9.62 20250410 127 292.13 20250108 1000 -50.20 20240619 127 292.13 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
7 20250429 111006 57 100.00 KONEX N N N N N 498 0 3 0.00 0 0 0.00 0 0 0 572 424 498 0.00 0.90 0 0 498 498 498 498 498 498 498 46 74 100 290 1 1 46051176 229 -83.00 -62.25 12 0.00 -6.00 -8.00 1000 20240619 -50.20 127 20250108 292.13 551 -9.62 20250410 127 292.13 20250108 1000 -50.20 20240619 127 292.13 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
8 20250429 101008 57 100.00 KONEX N N N N N 498 0 3 0.00 0 0 0.00 0 0 0 572 424 498 0.00 0.90 0 0 498 498 498 498 498 498 498 46 74 100 290 1 1 46051176 229 -83.00 -62.25 12 0.00 -6.00 -8.00 1000 20240619 -50.20 127 20250108 292.13 551 -9.62 20250410 127 292.13 20250108 1000 -50.20 20240619 127 292.13 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
9 20250429 091009 57 100.00 KONEX N N N N N 498 0 3 0.00 0 0 0.00 0 0 0 572 424 498 0.00 0.90 0 0 498 498 498 498 498 498 498 46 74 100 290 1 1 46051176 229 -83.00 -62.25 12 0.00 -6.00 -8.00 1000 20240619 -50.20 127 20250108 292.13 551 -9.62 20250410 127 292.13 20250108 1000 -50.20 20240619 127 292.13 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
10 20250428 160959 57 100.00 KONEX N N N N N 498 0 3 0.00 0 0 0.00 0 0 0 572 424 498 0.00 0.90 0 0 498 498 498 498 498 498 498 46 74 100 290 1 1 46051176 229 -83.00 -62.25 12 0.00 -6.00 -8.00 1000 20240619 -50.20 127 20250108 292.13 551 -9.62 20250410 127 292.13 20250108 1000 -50.20 20240619 127 292.13 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
11 20250428 151003 57 100.00 KONEX N N N N N 498 0 3 0.00 0 0 0.00 0 0 0 572 424 498 0.00 0.90 0 0 498 498 498 498 498 498 498 46 74 100 290 1 1 46051176 229 -83.00 -62.25 12 0.00 -6.00 -8.00 1000 20240619 -50.20 127 20250108 292.13 551 -9.62 20250410 127 292.13 20250108 1000 -50.20 20240619 127 292.13 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
12 20250428 141004 57 100.00 KONEX N N N N N 498 0 3 0.00 0 0 0.00 0 0 0 572 424 498 0.00 0.90 0 0 498 498 498 498 498 498 498 46 74 100 290 1 1 46051176 229 -83.00 -62.25 12 0.00 -6.00 -8.00 1000 20240619 -50.20 127 20250108 292.13 551 -9.62 20250410 127 292.13 20250108 1000 -50.20 20240619 127 292.13 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N