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
086460/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
20250429,160703,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250429,150707,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250429,140708,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250429,130708,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250429,120709,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250429,110708,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250429,100709,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250429,090710,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250428,160703,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250428,150706,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250428,140706,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,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 160703 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 6700 20240502 -78.30 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
3 20250429 150707 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 6700 20240502 -78.30 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
4 20250429 140708 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 6700 20240502 -78.30 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
5 20250429 130708 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 6700 20240502 -78.30 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
6 20250429 120709 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 6700 20240502 -78.30 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
7 20250429 110708 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 6700 20240502 -78.30 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
8 20250429 100709 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 6700 20240502 -78.30 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
9 20250429 090710 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 6700 20240502 -78.30 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
10 20250428 160703 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 6700 20240502 -78.30 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
11 20250428 150706 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 6700 20240502 -78.30 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
12 20250428 140706 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 6700 20240502 -78.30 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N