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
288490/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
20250422,161033,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N
20250422,151052,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N
20250422,141053,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N
20250422,131049,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N
20250422,121053,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N
20250422,111051,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N
20250422,101051,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N
20250422,091054,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N
20250421,161029,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N
20250421,151049,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N
20250421,141047,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 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 161033 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 51 105.88 20241028 0.00 Y 288490 100 17 억 0 N N 0 N 00 N
3 20250422 151052 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 51 105.88 20241028 0.00 Y 288490 100 17 억 0 N N 0 N 00 N
4 20250422 141053 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 51 105.88 20241028 0.00 Y 288490 100 17 억 0 N N 0 N 00 N
5 20250422 131049 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 51 105.88 20241028 0.00 Y 288490 100 17 억 0 N N 0 N 00 N
6 20250422 121053 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 51 105.88 20241028 0.00 Y 288490 100 17 억 0 N N 0 N 00 N
7 20250422 111051 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 51 105.88 20241028 0.00 Y 288490 100 17 억 0 N N 0 N 00 N
8 20250422 101051 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 51 105.88 20241028 0.00 Y 288490 100 17 억 0 N N 0 N 00 N
9 20250422 091054 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 51 105.88 20241028 0.00 Y 288490 100 17 억 0 N N 0 N 00 N
10 20250421 161029 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 51 105.88 20241028 0.00 Y 288490 100 17 억 0 N N 0 N 00 N
11 20250421 151049 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 51 105.88 20241028 0.00 Y 288490 100 17 억 0 N N 0 N 00 N
12 20250421 141047 58 100.00 KONEX N N N N N 105 0 3 0.00 0 0 0.00 0 0 0 120 90 105 0.00 0.00 0 0 105 105 105 105 105 105 105 17 15 100 0 1 1 17471577 18 -2.06 4.77 12 0.00 -51.00 22.00 457 20240603 -77.02 51 20241028 105.88 160 -34.38 20250218 54 94.44 20250103 330 -68.18 20240716 51 105.88 20241028 0.00 Y 288490 100 17 억 0 N N 0 N 00 N