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
102950/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
20250429,160752,57,100.00,KONEX,,,N,N,N,N, ,N,2295,40,2,1.77,1016255,455,14.35,2400,2400,2230,2590,1920,2255,2233.53,0.00,0,0,2348,2301,2243,2196,2138,2325,2220,69,335,500,1440,5,1,13121903,301,76.50,0.78,12,0.00,30.00,2954.00,4395,20240927,-47.78,2100,20250204,9.29,3095,-25.85,20250106,2100,9.29,20250204,4395,-47.78,20240927,2100,9.29,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250429,150755,57,100.00,KONEX,,,N,N,N,N, ,N,2340,85,2,3.77,993305,445,14.04,2400,2400,2230,2590,1920,2255,2232.15,0.00,0,0,2348,2301,2243,2196,2138,2325,2220,69,335,500,1440,5,1,13121903,307,78.00,0.79,12,0.00,30.00,2954.00,4395,20240927,-46.76,2100,20250204,11.43,3095,-24.39,20250106,2100,11.43,20250204,4395,-46.76,20240927,2100,11.43,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250429,140756,57,100.00,KONEX,,,N,N,N,N, ,N,2250,-5,5,-0.22,988625,443,13.97,2400,2400,2230,2590,1920,2255,2231.66,0.00,0,0,2348,2301,2243,2196,2138,2325,2220,69,335,500,1440,5,1,13121903,295,75.00,0.76,12,0.00,30.00,2954.00,4395,20240927,-48.81,2100,20250204,7.14,3095,-27.30,20250106,2100,7.14,20250204,4395,-48.81,20240927,2100,7.14,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250429,130755,57,100.00,KONEX,,,N,N,N,N, ,N,2240,-15,5,-0.67,972875,436,13.75,2400,2400,2230,2590,1920,2255,2231.36,0.00,0,0,2348,2301,2243,2196,2138,2325,2220,69,335,500,1440,5,1,13121903,294,74.67,0.76,12,0.00,30.00,2954.00,4395,20240927,-49.03,2100,20250204,6.67,3095,-27.63,20250106,2100,6.67,20250204,4395,-49.03,20240927,2100,6.67,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250429,120758,57,100.00,KONEX,,,N,N,N,N, ,N,2230,-25,5,-1.11,943755,423,13.34,2400,2400,2230,2590,1920,2255,2231.10,0.00,0,0,2348,2301,2243,2196,2138,2325,2220,69,335,500,1440,5,1,13121903,293,74.33,0.75,12,0.00,30.00,2954.00,4395,20240927,-49.26,2100,20250204,6.19,3095,-27.95,20250106,2100,6.19,20250204,4395,-49.26,20240927,2100,6.19,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250429,110756,57,100.00,KONEX,,,N,N,N,N, ,N,2230,-25,5,-1.11,832255,373,11.77,2400,2400,2230,2590,1920,2255,2231.25,0.00,0,0,2348,2301,2243,2196,2138,2325,2220,69,335,500,1440,5,1,13121903,293,74.33,0.75,12,0.00,30.00,2954.00,4395,20240927,-49.26,2100,20250204,6.19,3095,-27.95,20250106,2100,6.19,20250204,4395,-49.26,20240927,2100,6.19,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250429,100758,57,100.00,KONEX,,,N,N,N,N, ,N,2380,125,2,5.54,93980,42,1.32,2400,2400,2230,2590,1920,2255,2237.62,0.00,0,0,2348,2301,2243,2196,2138,2325,2220,69,335,500,1440,5,1,13121903,312,79.33,0.81,12,0.00,30.00,2954.00,4395,20240927,-45.85,2100,20250204,13.33,3095,-23.10,20250106,2100,13.33,20250204,4395,-45.85,20240927,2100,13.33,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250429,090758,57,100.00,KONEX,,,N,N,N,N, ,N,2400,145,2,6.43,2400,1,0.03,2400,2400,2400,2590,1920,2255,2400.00,0.00,0,0,2348,2301,2243,2196,2138,2325,2220,69,335,500,1440,5,1,13121903,315,80.00,0.81,12,0.00,30.00,2954.00,4395,20240927,-45.39,2100,20250204,14.29,3095,-22.46,20250106,2100,14.29,20250204,4395,-45.39,20240927,2100,14.29,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250428,160751,57,100.00,KONEX,,,N,N,N,N, ,N,2255,15,2,0.67,6982330,3170,271.17,2250,2290,2185,2575,1905,2240,2202.63,0.00,0,0,2613,2426,2308,2121,2003,2520,2215,69,335,500,1430,5,1,13121903,296,75.17,0.76,12,0.02,30.00,2954.00,4395,20240927,-48.69,2100,20250204,7.38,3095,-27.14,20250106,2100,7.38,20250204,4395,-48.69,20240927,2100,7.38,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250428,150754,57,100.00,KONEX,,,N,N,N,N, ,N,2255,15,2,0.67,6982330,3170,271.17,2250,2290,2185,2575,1905,2240,2202.63,0.00,0,0,2613,2426,2308,2121,2003,2520,2215,69,335,500,1430,5,1,13121903,296,75.17,0.76,12,0.02,30.00,2954.00,4395,20240927,-48.69,2100,20250204,7.38,3095,-27.14,20250106,2100,7.38,20250204,4395,-48.69,20240927,2100,7.38,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N
20250428,140754,57,100.00,KONEX,,,N,N,N,N, ,N,2265,25,2,1.12,6759130,3068,262.45,2250,2290,2185,2575,1905,2240,2203.11,0.00,0,0,2613,2426,2308,2121,2003,2520,2215,69,335,500,1430,5,1,13121903,297,75.50,0.77,12,0.02,30.00,2954.00,4395,20240927,-48.46,2100,20250204,7.86,3095,-26.82,20250106,2100,7.86,20250204,4395,-48.46,20240927,2100,7.86,20250204,0.00,Y,102950,500,69 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 20250429 160752 57 100.00 KONEX N N N N N 2295 40 2 1.77 1016255 455 14.35 2400 2400 2230 2590 1920 2255 2233.53 0.00 0 0 2348 2301 2243 2196 2138 2325 2220 69 335 500 1440 5 1 13121903 301 76.50 0.78 12 0.00 30.00 2954.00 4395 20240927 -47.78 2100 20250204 9.29 3095 -25.85 20250106 2100 9.29 20250204 4395 -47.78 20240927 2100 9.29 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
3 20250429 150755 57 100.00 KONEX N N N N N 2340 85 2 3.77 993305 445 14.04 2400 2400 2230 2590 1920 2255 2232.15 0.00 0 0 2348 2301 2243 2196 2138 2325 2220 69 335 500 1440 5 1 13121903 307 78.00 0.79 12 0.00 30.00 2954.00 4395 20240927 -46.76 2100 20250204 11.43 3095 -24.39 20250106 2100 11.43 20250204 4395 -46.76 20240927 2100 11.43 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
4 20250429 140756 57 100.00 KONEX N N N N N 2250 -5 5 -0.22 988625 443 13.97 2400 2400 2230 2590 1920 2255 2231.66 0.00 0 0 2348 2301 2243 2196 2138 2325 2220 69 335 500 1440 5 1 13121903 295 75.00 0.76 12 0.00 30.00 2954.00 4395 20240927 -48.81 2100 20250204 7.14 3095 -27.30 20250106 2100 7.14 20250204 4395 -48.81 20240927 2100 7.14 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
5 20250429 130755 57 100.00 KONEX N N N N N 2240 -15 5 -0.67 972875 436 13.75 2400 2400 2230 2590 1920 2255 2231.36 0.00 0 0 2348 2301 2243 2196 2138 2325 2220 69 335 500 1440 5 1 13121903 294 74.67 0.76 12 0.00 30.00 2954.00 4395 20240927 -49.03 2100 20250204 6.67 3095 -27.63 20250106 2100 6.67 20250204 4395 -49.03 20240927 2100 6.67 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
6 20250429 120758 57 100.00 KONEX N N N N N 2230 -25 5 -1.11 943755 423 13.34 2400 2400 2230 2590 1920 2255 2231.10 0.00 0 0 2348 2301 2243 2196 2138 2325 2220 69 335 500 1440 5 1 13121903 293 74.33 0.75 12 0.00 30.00 2954.00 4395 20240927 -49.26 2100 20250204 6.19 3095 -27.95 20250106 2100 6.19 20250204 4395 -49.26 20240927 2100 6.19 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
7 20250429 110756 57 100.00 KONEX N N N N N 2230 -25 5 -1.11 832255 373 11.77 2400 2400 2230 2590 1920 2255 2231.25 0.00 0 0 2348 2301 2243 2196 2138 2325 2220 69 335 500 1440 5 1 13121903 293 74.33 0.75 12 0.00 30.00 2954.00 4395 20240927 -49.26 2100 20250204 6.19 3095 -27.95 20250106 2100 6.19 20250204 4395 -49.26 20240927 2100 6.19 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
8 20250429 100758 57 100.00 KONEX N N N N N 2380 125 2 5.54 93980 42 1.32 2400 2400 2230 2590 1920 2255 2237.62 0.00 0 0 2348 2301 2243 2196 2138 2325 2220 69 335 500 1440 5 1 13121903 312 79.33 0.81 12 0.00 30.00 2954.00 4395 20240927 -45.85 2100 20250204 13.33 3095 -23.10 20250106 2100 13.33 20250204 4395 -45.85 20240927 2100 13.33 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
9 20250429 090758 57 100.00 KONEX N N N N N 2400 145 2 6.43 2400 1 0.03 2400 2400 2400 2590 1920 2255 2400.00 0.00 0 0 2348 2301 2243 2196 2138 2325 2220 69 335 500 1440 5 1 13121903 315 80.00 0.81 12 0.00 30.00 2954.00 4395 20240927 -45.39 2100 20250204 14.29 3095 -22.46 20250106 2100 14.29 20250204 4395 -45.39 20240927 2100 14.29 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
10 20250428 160751 57 100.00 KONEX N N N N N 2255 15 2 0.67 6982330 3170 271.17 2250 2290 2185 2575 1905 2240 2202.63 0.00 0 0 2613 2426 2308 2121 2003 2520 2215 69 335 500 1430 5 1 13121903 296 75.17 0.76 12 0.02 30.00 2954.00 4395 20240927 -48.69 2100 20250204 7.38 3095 -27.14 20250106 2100 7.38 20250204 4395 -48.69 20240927 2100 7.38 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
11 20250428 150754 57 100.00 KONEX N N N N N 2255 15 2 0.67 6982330 3170 271.17 2250 2290 2185 2575 1905 2240 2202.63 0.00 0 0 2613 2426 2308 2121 2003 2520 2215 69 335 500 1430 5 1 13121903 296 75.17 0.76 12 0.02 30.00 2954.00 4395 20240927 -48.69 2100 20250204 7.38 3095 -27.14 20250106 2100 7.38 20250204 4395 -48.69 20240927 2100 7.38 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N
12 20250428 140754 57 100.00 KONEX N N N N N 2265 25 2 1.12 6759130 3068 262.45 2250 2290 2185 2575 1905 2240 2203.11 0.00 0 0 2613 2426 2308 2121 2003 2520 2215 69 335 500 1430 5 1 13121903 297 75.50 0.77 12 0.02 30.00 2954.00 4395 20240927 -48.46 2100 20250204 7.86 3095 -26.82 20250106 2100 7.86 20250204 4395 -48.46 20240927 2100 7.86 20250204 0.00 Y 102950 500 69 억 0 N N 0 N 00 N