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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160822,57,100.00,KONEX,,,N,N,N,N, ,N,800,-97,5,-10.81,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,74,-12.90,1.52,03,0.00,-62.00,525.00,1244,20240514,-35.69,732,20240904,9.29,900,-11.11,20250116,743,7.67,20250103,1244,-35.69,20240514,732,9.29,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250404,150830,57,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250404,140832,57,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250404,130830,57,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250404,120824,57,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250404,110828,57,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250404,100828,57,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250404,090831,57,100.00,KONEX,,,N,N,N,N, ,N,897,0,3,0.00,0,0,0.00,0,0,0,1031,763,897,0.00,0.00,0,0,897,897,897,897,897,897,897,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250403,160814,57,100.00,KONEX,,,N,N,N,N, ,N,897,-1,5,-0.11,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,898,898,898,898,898,898,898,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250403,150822,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,898,898,898,898,898,898,898,18,134,200,550,1,1,9238625,83,-14.48,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.81,732,20240904,22.68,900,-0.22,20250116,743,20.86,20250103,1244,-27.81,20240514,732,22.68,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N
20250403,140820,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,898,898,898,898,898,898,898,18,134,200,550,1,1,9238625,83,-14.48,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.81,732,20240904,22.68,900,-0.22,20250116,743,20.86,20250103,1244,-27.81,20240514,732,22.68,20240904,0.00,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 20250404 160822 57 100.00 KONEX N N N N N 800 -97 5 -10.81 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 74 -12.90 1.52 03 0.00 -62.00 525.00 1244 20240514 -35.69 732 20240904 9.29 900 -11.11 20250116 743 7.67 20250103 1244 -35.69 20240514 732 9.29 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
3 20250404 150830 57 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 83 -14.47 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.89 732 20240904 22.54 900 -0.33 20250116 743 20.73 20250103 1244 -27.89 20240514 732 22.54 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
4 20250404 140832 57 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 83 -14.47 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.89 732 20240904 22.54 900 -0.33 20250116 743 20.73 20250103 1244 -27.89 20240514 732 22.54 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
5 20250404 130830 57 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 83 -14.47 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.89 732 20240904 22.54 900 -0.33 20250116 743 20.73 20250103 1244 -27.89 20240514 732 22.54 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
6 20250404 120824 57 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 83 -14.47 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.89 732 20240904 22.54 900 -0.33 20250116 743 20.73 20250103 1244 -27.89 20240514 732 22.54 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
7 20250404 110828 57 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 83 -14.47 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.89 732 20240904 22.54 900 -0.33 20250116 743 20.73 20250103 1244 -27.89 20240514 732 22.54 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
8 20250404 100828 57 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 83 -14.47 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.89 732 20240904 22.54 900 -0.33 20250116 743 20.73 20250103 1244 -27.89 20240514 732 22.54 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
9 20250404 090831 57 100.00 KONEX N N N N N 897 0 3 0.00 0 0 0.00 0 0 0 1031 763 897 0.00 0.00 0 0 897 897 897 897 897 897 897 18 134 200 550 1 1 9238625 83 -14.47 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.89 732 20240904 22.54 900 -0.33 20250116 743 20.73 20250103 1244 -27.89 20240514 732 22.54 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
10 20250403 160814 57 100.00 KONEX N N N N N 897 -1 5 -0.11 0 0 0.00 0 0 0 1032 764 898 0.00 0.00 0 0 898 898 898 898 898 898 898 18 134 200 550 1 1 9238625 83 -14.47 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.89 732 20240904 22.54 900 -0.33 20250116 743 20.73 20250103 1244 -27.89 20240514 732 22.54 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
11 20250403 150822 57 100.00 KONEX N N N N N 898 0 3 0.00 0 0 0.00 0 0 0 1032 764 898 0.00 0.00 0 0 898 898 898 898 898 898 898 18 134 200 550 1 1 9238625 83 -14.48 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.81 732 20240904 22.68 900 -0.22 20250116 743 20.86 20250103 1244 -27.81 20240514 732 22.68 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N
12 20250403 140820 57 100.00 KONEX N N N N N 898 0 3 0.00 0 0 0.00 0 0 0 1032 764 898 0.00 0.00 0 0 898 898 898 898 898 898 898 18 134 200 550 1 1 9238625 83 -14.48 1.71 03 0.00 -62.00 525.00 1244 20240514 -27.81 732 20240904 22.68 900 -0.22 20250116 743 20.86 20250103 1244 -27.81 20240514 732 22.68 20240904 0.00 Y 185190 200 18 억 0 N N 0 N 00 N