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
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
20250404,160904,57,100.00,KONEX,,,N,N,N,N, ,N,420,-74,4,-14.98,420,1,0.00,420,420,420,568,420,494,420.00,0.90,0,0,494,494,494,494,494,494,494,46,74,100,290,1,1,46051176,193,-70.00,-52.50,12,0.00,-6.00,-8.00,1000,20240619,-58.00,127,20250108,230.71,494,-14.98,20250403,127,230.71,20250108,1000,-58.00,20240619,127,230.71,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250404,150913,57,100.00,KONEX,,,N,N,N,N, ,N,420,-74,4,-14.98,420,1,0.00,420,420,420,568,420,494,420.00,0.90,0,0,494,494,494,494,494,494,494,46,74,100,290,1,1,46051176,193,-70.00,-52.50,12,0.00,-6.00,-8.00,1000,20240619,-58.00,127,20250108,230.71,494,-14.98,20250403,127,230.71,20250108,1000,-58.00,20240619,127,230.71,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250404,140915,57,100.00,KONEX,,,N,N,N,N, ,N,420,-74,4,-14.98,420,1,0.00,420,420,420,568,420,494,420.00,0.90,0,0,494,494,494,494,494,494,494,46,74,100,290,1,1,46051176,193,-70.00,-52.50,12,0.00,-6.00,-8.00,1000,20240619,-58.00,127,20250108,230.71,494,-14.98,20250403,127,230.71,20250108,1000,-58.00,20240619,127,230.71,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250404,130913,57,100.00,KONEX,,,N,N,N,N, ,N,420,-74,4,-14.98,420,1,0.00,420,420,420,568,420,494,420.00,0.90,0,0,494,494,494,494,494,494,494,46,74,100,290,1,1,46051176,193,-70.00,-52.50,12,0.00,-6.00,-8.00,1000,20240619,-58.00,127,20250108,230.71,494,-14.98,20250403,127,230.71,20250108,1000,-58.00,20240619,127,230.71,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250404,120907,57,100.00,KONEX,,,N,N,N,N, ,N,420,-74,4,-14.98,420,1,0.00,420,420,420,568,420,494,420.00,0.90,0,0,494,494,494,494,494,494,494,46,74,100,290,1,1,46051176,193,-70.00,-52.50,12,0.00,-6.00,-8.00,1000,20240619,-58.00,127,20250108,230.71,494,-14.98,20250403,127,230.71,20250108,1000,-58.00,20240619,127,230.71,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250404,110911,57,100.00,KONEX,,,N,N,N,N, ,N,494,0,3,0.00,0,0,0.00,0,0,0,568,420,494,0.00,0.90,0,0,494,494,494,494,494,494,494,46,74,100,290,1,1,46051176,227,-82.33,-61.75,12,0.00,-6.00,-8.00,1000,20240619,-50.60,127,20250108,288.98,494,0.00,20250403,127,288.98,20250108,1000,-50.60,20240619,127,288.98,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250404,100910,57,100.00,KONEX,,,N,N,N,N, ,N,494,0,3,0.00,0,0,0.00,0,0,0,568,420,494,0.00,0.90,0,0,494,494,494,494,494,494,494,46,74,100,290,1,1,46051176,227,-82.33,-61.75,12,0.00,-6.00,-8.00,1000,20240619,-50.60,127,20250108,288.98,494,0.00,20250403,127,288.98,20250108,1000,-50.60,20240619,127,288.98,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250404,090915,57,100.00,KONEX,,,N,N,N,N, ,N,494,0,3,0.00,0,0,0.00,0,0,0,568,420,494,0.00,0.90,0,0,494,494,494,494,494,494,494,46,74,100,290,1,1,46051176,227,-82.33,-61.75,12,0.00,-6.00,-8.00,1000,20240619,-50.60,127,20250108,288.98,494,0.00,20250403,127,288.98,20250108,1000,-50.60,20240619,127,288.98,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250403,160856,57,100.00,KONEX,,,N,N,N,N, ,N,494,36,2,7.86,0,0,0.00,0,0,0,526,390,458,0.00,0.90,0,0,500,479,437,416,374,489,426,46,68,100,270,1,1,46051176,227,-82.33,-61.75,12,0.00,-6.00,-8.00,1000,20240619,-50.60,127,20250108,288.98,458,7.86,20250402,127,288.98,20250108,1000,-50.60,20240619,127,288.98,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250403,150904,57,100.00,KONEX,,,N,N,N,N, ,N,458,0,3,0.00,0,0,0.00,0,0,0,526,390,458,0.00,0.90,0,0,500,479,437,416,374,489,426,46,68,100,270,1,1,46051176,211,-76.33,-57.25,12,0.00,-6.00,-8.00,1000,20240619,-54.20,127,20250108,260.63,458,0.00,20250402,127,260.63,20250108,1000,-54.20,20240619,127,260.63,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N
20250403,140903,57,100.00,KONEX,,,N,N,N,N, ,N,458,0,3,0.00,0,0,0.00,0,0,0,526,390,458,0.00,0.90,0,0,500,479,437,416,374,489,426,46,68,100,270,1,1,46051176,211,-76.33,-57.25,12,0.00,-6.00,-8.00,1000,20240619,-54.20,127,20250108,260.63,458,0.00,20250402,127,260.63,20250108,1000,-54.20,20240619,127,260.63,20250108,0.00,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 20250404 160904 57 100.00 KONEX N N N N N 420 -74 4 -14.98 420 1 0.00 420 420 420 568 420 494 420.00 0.90 0 0 494 494 494 494 494 494 494 46 74 100 290 1 1 46051176 193 -70.00 -52.50 12 0.00 -6.00 -8.00 1000 20240619 -58.00 127 20250108 230.71 494 -14.98 20250403 127 230.71 20250108 1000 -58.00 20240619 127 230.71 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
3 20250404 150913 57 100.00 KONEX N N N N N 420 -74 4 -14.98 420 1 0.00 420 420 420 568 420 494 420.00 0.90 0 0 494 494 494 494 494 494 494 46 74 100 290 1 1 46051176 193 -70.00 -52.50 12 0.00 -6.00 -8.00 1000 20240619 -58.00 127 20250108 230.71 494 -14.98 20250403 127 230.71 20250108 1000 -58.00 20240619 127 230.71 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
4 20250404 140915 57 100.00 KONEX N N N N N 420 -74 4 -14.98 420 1 0.00 420 420 420 568 420 494 420.00 0.90 0 0 494 494 494 494 494 494 494 46 74 100 290 1 1 46051176 193 -70.00 -52.50 12 0.00 -6.00 -8.00 1000 20240619 -58.00 127 20250108 230.71 494 -14.98 20250403 127 230.71 20250108 1000 -58.00 20240619 127 230.71 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
5 20250404 130913 57 100.00 KONEX N N N N N 420 -74 4 -14.98 420 1 0.00 420 420 420 568 420 494 420.00 0.90 0 0 494 494 494 494 494 494 494 46 74 100 290 1 1 46051176 193 -70.00 -52.50 12 0.00 -6.00 -8.00 1000 20240619 -58.00 127 20250108 230.71 494 -14.98 20250403 127 230.71 20250108 1000 -58.00 20240619 127 230.71 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
6 20250404 120907 57 100.00 KONEX N N N N N 420 -74 4 -14.98 420 1 0.00 420 420 420 568 420 494 420.00 0.90 0 0 494 494 494 494 494 494 494 46 74 100 290 1 1 46051176 193 -70.00 -52.50 12 0.00 -6.00 -8.00 1000 20240619 -58.00 127 20250108 230.71 494 -14.98 20250403 127 230.71 20250108 1000 -58.00 20240619 127 230.71 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
7 20250404 110911 57 100.00 KONEX N N N N N 494 0 3 0.00 0 0 0.00 0 0 0 568 420 494 0.00 0.90 0 0 494 494 494 494 494 494 494 46 74 100 290 1 1 46051176 227 -82.33 -61.75 12 0.00 -6.00 -8.00 1000 20240619 -50.60 127 20250108 288.98 494 0.00 20250403 127 288.98 20250108 1000 -50.60 20240619 127 288.98 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
8 20250404 100910 57 100.00 KONEX N N N N N 494 0 3 0.00 0 0 0.00 0 0 0 568 420 494 0.00 0.90 0 0 494 494 494 494 494 494 494 46 74 100 290 1 1 46051176 227 -82.33 -61.75 12 0.00 -6.00 -8.00 1000 20240619 -50.60 127 20250108 288.98 494 0.00 20250403 127 288.98 20250108 1000 -50.60 20240619 127 288.98 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
9 20250404 090915 57 100.00 KONEX N N N N N 494 0 3 0.00 0 0 0.00 0 0 0 568 420 494 0.00 0.90 0 0 494 494 494 494 494 494 494 46 74 100 290 1 1 46051176 227 -82.33 -61.75 12 0.00 -6.00 -8.00 1000 20240619 -50.60 127 20250108 288.98 494 0.00 20250403 127 288.98 20250108 1000 -50.60 20240619 127 288.98 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
10 20250403 160856 57 100.00 KONEX N N N N N 494 36 2 7.86 0 0 0.00 0 0 0 526 390 458 0.00 0.90 0 0 500 479 437 416 374 489 426 46 68 100 270 1 1 46051176 227 -82.33 -61.75 12 0.00 -6.00 -8.00 1000 20240619 -50.60 127 20250108 288.98 458 7.86 20250402 127 288.98 20250108 1000 -50.60 20240619 127 288.98 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
11 20250403 150904 57 100.00 KONEX N N N N N 458 0 3 0.00 0 0 0.00 0 0 0 526 390 458 0.00 0.90 0 0 500 479 437 416 374 489 426 46 68 100 270 1 1 46051176 211 -76.33 -57.25 12 0.00 -6.00 -8.00 1000 20240619 -54.20 127 20250108 260.63 458 0.00 20250402 127 260.63 20250108 1000 -54.20 20240619 127 260.63 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N
12 20250403 140903 57 100.00 KONEX N N N N N 458 0 3 0.00 0 0 0.00 0 0 0 526 390 458 0.00 0.90 0 0 500 479 437 416 374 489 426 46 68 100 270 1 1 46051176 211 -76.33 -57.25 12 0.00 -6.00 -8.00 1000 20240619 -54.20 127 20250108 260.63 458 0.00 20250402 127 260.63 20250108 1000 -54.20 20240619 127 260.63 20250108 0.00 Y 223220 100 46 억 412995 N N 0 N 00 N