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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
283100/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
20250422,161031,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250422,151049,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250422,141050,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250422,131047,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250422,121051,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250422,111048,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250422,101048,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250422,091051,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250421,161027,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250421,151046,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N
20250421,141045,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 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 20250422 161031 58 100.00 KONEX N N N N N 506 0 3 0.00 0 0 0.00 0 0 0 581 431 506 0.00 0.00 0 0 506 506 506 506 506 506 506 38 75 500 0 1 1 7697351 39 -1.13 -0.33 12 0.00 -446.00 -1518.00 985 20240507 -48.63 375 20240807 34.93 700 -27.71 20250210 506 0.00 20250407 985 -48.63 20240507 375 34.93 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
3 20250422 151049 58 100.00 KONEX N N N N N 506 0 3 0.00 0 0 0.00 0 0 0 581 431 506 0.00 0.00 0 0 506 506 506 506 506 506 506 38 75 500 0 1 1 7697351 39 -1.13 -0.33 12 0.00 -446.00 -1518.00 985 20240507 -48.63 375 20240807 34.93 700 -27.71 20250210 506 0.00 20250407 985 -48.63 20240507 375 34.93 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
4 20250422 141050 58 100.00 KONEX N N N N N 506 0 3 0.00 0 0 0.00 0 0 0 581 431 506 0.00 0.00 0 0 506 506 506 506 506 506 506 38 75 500 0 1 1 7697351 39 -1.13 -0.33 12 0.00 -446.00 -1518.00 985 20240507 -48.63 375 20240807 34.93 700 -27.71 20250210 506 0.00 20250407 985 -48.63 20240507 375 34.93 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
5 20250422 131047 58 100.00 KONEX N N N N N 506 0 3 0.00 0 0 0.00 0 0 0 581 431 506 0.00 0.00 0 0 506 506 506 506 506 506 506 38 75 500 0 1 1 7697351 39 -1.13 -0.33 12 0.00 -446.00 -1518.00 985 20240507 -48.63 375 20240807 34.93 700 -27.71 20250210 506 0.00 20250407 985 -48.63 20240507 375 34.93 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
6 20250422 121051 58 100.00 KONEX N N N N N 506 0 3 0.00 0 0 0.00 0 0 0 581 431 506 0.00 0.00 0 0 506 506 506 506 506 506 506 38 75 500 0 1 1 7697351 39 -1.13 -0.33 12 0.00 -446.00 -1518.00 985 20240507 -48.63 375 20240807 34.93 700 -27.71 20250210 506 0.00 20250407 985 -48.63 20240507 375 34.93 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
7 20250422 111048 58 100.00 KONEX N N N N N 506 0 3 0.00 0 0 0.00 0 0 0 581 431 506 0.00 0.00 0 0 506 506 506 506 506 506 506 38 75 500 0 1 1 7697351 39 -1.13 -0.33 12 0.00 -446.00 -1518.00 985 20240507 -48.63 375 20240807 34.93 700 -27.71 20250210 506 0.00 20250407 985 -48.63 20240507 375 34.93 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
8 20250422 101048 58 100.00 KONEX N N N N N 506 0 3 0.00 0 0 0.00 0 0 0 581 431 506 0.00 0.00 0 0 506 506 506 506 506 506 506 38 75 500 0 1 1 7697351 39 -1.13 -0.33 12 0.00 -446.00 -1518.00 985 20240507 -48.63 375 20240807 34.93 700 -27.71 20250210 506 0.00 20250407 985 -48.63 20240507 375 34.93 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
9 20250422 091051 58 100.00 KONEX N N N N N 506 0 3 0.00 0 0 0.00 0 0 0 581 431 506 0.00 0.00 0 0 506 506 506 506 506 506 506 38 75 500 0 1 1 7697351 39 -1.13 -0.33 12 0.00 -446.00 -1518.00 985 20240507 -48.63 375 20240807 34.93 700 -27.71 20250210 506 0.00 20250407 985 -48.63 20240507 375 34.93 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
10 20250421 161027 58 100.00 KONEX N N N N N 506 0 3 0.00 0 0 0.00 0 0 0 581 431 506 0.00 0.00 0 0 506 506 506 506 506 506 506 38 75 500 0 1 1 7697351 39 -1.13 -0.33 12 0.00 -446.00 -1518.00 985 20240507 -48.63 375 20240807 34.93 700 -27.71 20250210 506 0.00 20250407 985 -48.63 20240507 375 34.93 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
11 20250421 151046 58 100.00 KONEX N N N N N 506 0 3 0.00 0 0 0.00 0 0 0 581 431 506 0.00 0.00 0 0 506 506 506 506 506 506 506 38 75 500 0 1 1 7697351 39 -1.13 -0.33 12 0.00 -446.00 -1518.00 985 20240507 -48.63 375 20240807 34.93 700 -27.71 20250210 506 0.00 20250407 985 -48.63 20240507 375 34.93 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N
12 20250421 141045 58 100.00 KONEX N N N N N 506 0 3 0.00 0 0 0.00 0 0 0 581 431 506 0.00 0.00 0 0 506 506 506 506 506 506 506 38 75 500 0 1 1 7697351 39 -1.13 -0.33 12 0.00 -446.00 -1518.00 985 20240507 -48.63 375 20240807 34.93 700 -27.71 20250210 506 0.00 20250407 985 -48.63 20240507 375 34.93 20240807 0.00 Y 283100 500 38 억 0 N N 0 N 00 N