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
238500/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
20250429,161019,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,720,20240418,-73.61,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,655,-70.99,20240429,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250429,151023,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,720,20240418,-73.61,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,655,-70.99,20240429,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250429,141025,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,720,20240418,-73.61,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,655,-70.99,20240429,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250429,131022,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,720,20240418,-73.61,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,655,-70.99,20240429,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250429,121026,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,720,20240418,-73.61,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,655,-70.99,20240429,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250429,111024,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,720,20240418,-73.61,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,655,-70.99,20240429,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250429,101026,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,720,20240418,-73.61,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,655,-70.99,20240429,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250429,091027,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,720,20240418,-73.61,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,655,-70.99,20240429,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250428,161017,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,720,20240418,-73.61,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,655,-70.99,20240429,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250428,151021,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,720,20240418,-73.61,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,655,-70.99,20240429,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N
20250428,141022,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,720,20240418,-73.61,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,655,-70.99,20240429,170,11.76,20250404,0.00,Y,238500,200,84 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 161019 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 720 20240418 -73.61 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 655 -70.99 20240429 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
3 20250429 151023 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 720 20240418 -73.61 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 655 -70.99 20240429 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
4 20250429 141025 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 720 20240418 -73.61 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 655 -70.99 20240429 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
5 20250429 131022 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 720 20240418 -73.61 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 655 -70.99 20240429 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
6 20250429 121026 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 720 20240418 -73.61 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 655 -70.99 20240429 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
7 20250429 111024 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 720 20240418 -73.61 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 655 -70.99 20240429 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
8 20250429 101026 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 720 20240418 -73.61 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 655 -70.99 20240429 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
9 20250429 091027 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 720 20240418 -73.61 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 655 -70.99 20240429 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
10 20250428 161017 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 720 20240418 -73.61 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 655 -70.99 20240429 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
11 20250428 151021 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 720 20240418 -73.61 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 655 -70.99 20240429 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N
12 20250428 141022 58 100.00 KONEX N N N N N 190 0 3 0.00 0 0 0.00 0 0 0 218 162 190 0.00 0.00 0 0 190 190 190 190 190 190 190 84 28 200 0 1 1 42018262 80 -0.44 31.67 12 0.00 -429.00 6.00 720 20240418 -73.61 170 20250404 11.76 411 -53.77 20250220 170 11.76 20250404 655 -70.99 20240429 170 11.76 20250404 0.00 Y 238500 200 84 억 0 N N 0 N 00 N