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
103660/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
20250429,160753,57,100.00,KONEX,,,N,N,N,N, ,N,998,98,2,10.89,313818,403,0.00,900,1000,765,1035,765,900,778.70,0.00,0,0,900,900,900,900,900,900,900,30,135,500,540,1,1,6017471,60,-25.59,9.33,12,0.01,-39.00,107.00,3985,20240522,-74.96,431,20241015,131.55,1599,-37.59,20250116,765,30.46,20250429,2790,-64.23,20240830,431,131.55,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250429,150756,57,100.00,KONEX,,,N,N,N,N, ,N,998,98,2,10.89,313818,403,0.00,900,1000,765,1035,765,900,778.70,0.00,0,0,900,900,900,900,900,900,900,30,135,500,540,1,1,6017471,60,-25.59,9.33,12,0.01,-39.00,107.00,3985,20240522,-74.96,431,20241015,131.55,1599,-37.59,20250116,765,30.46,20250429,2790,-64.23,20240830,431,131.55,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250429,140757,57,100.00,KONEX,,,N,N,N,N, ,N,999,99,2,11.00,293345,377,0.00,900,1000,765,1035,765,900,778.10,0.00,0,0,900,900,900,900,900,900,900,30,135,500,540,1,1,6017471,60,-25.62,9.34,12,0.01,-39.00,107.00,3985,20240522,-74.93,431,20241015,131.79,1599,-37.52,20250116,765,30.59,20250429,2790,-64.19,20240830,431,131.79,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250429,130756,57,100.00,KONEX,,,N,N,N,N, ,N,1000,100,2,11.11,10000,11,0.00,900,1000,900,1035,765,900,909.09,0.00,0,0,900,900,900,900,900,900,900,30,135,500,540,1,1,6017471,60,-25.64,9.35,12,0.00,-39.00,107.00,3985,20240522,-74.91,431,20241015,132.02,1599,-37.46,20250116,765,30.72,20250425,2790,-64.16,20240830,431,132.02,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250429,120759,57,100.00,KONEX,,,N,N,N,N, ,N,1000,100,2,11.11,10000,11,0.00,900,1000,900,1035,765,900,909.09,0.00,0,0,900,900,900,900,900,900,900,30,135,500,540,1,1,6017471,60,-25.64,9.35,12,0.00,-39.00,107.00,3985,20240522,-74.91,431,20241015,132.02,1599,-37.46,20250116,765,30.72,20250425,2790,-64.16,20240830,431,132.02,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250429,110757,57,100.00,KONEX,,,N,N,N,N, ,N,1000,100,2,11.11,10000,11,0.00,900,1000,900,1035,765,900,909.09,0.00,0,0,900,900,900,900,900,900,900,30,135,500,540,1,1,6017471,60,-25.64,9.35,12,0.00,-39.00,107.00,3985,20240522,-74.91,431,20241015,132.02,1599,-37.46,20250116,765,30.72,20250425,2790,-64.16,20240830,431,132.02,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250429,100800,57,100.00,KONEX,,,N,N,N,N, ,N,1000,100,2,11.11,10000,11,0.00,900,1000,900,1035,765,900,909.09,0.00,0,0,900,900,900,900,900,900,900,30,135,500,540,1,1,6017471,60,-25.64,9.35,12,0.00,-39.00,107.00,3985,20240522,-74.91,431,20241015,132.02,1599,-37.46,20250116,765,30.72,20250425,2790,-64.16,20240830,431,132.02,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250429,090759,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,30,135,500,540,1,1,6017471,54,-23.08,8.41,12,0.00,-39.00,107.00,3985,20240522,-77.42,431,20241015,108.82,1599,-43.71,20250116,765,17.65,20250425,2790,-67.74,20240830,431,108.82,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250428,160752,57,100.00,KONEX,,,N,N,N,N, ,N,900,-135,5,-13.04,0,0,0.00,0,0,0,1190,880,1035,0.00,0.00,0,0,1215,1125,945,855,675,1170,900,30,155,500,620,1,1,6017471,54,-23.08,8.41,12,0.00,-39.00,107.00,3985,20240522,-77.42,431,20241015,108.82,1599,-43.71,20250116,765,17.65,20250425,2790,-67.74,20240830,431,108.82,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250428,150755,57,100.00,KONEX,,,N,N,N,N, ,N,1035,0,3,0.00,0,0,0.00,0,0,0,1190,880,1035,0.00,0.00,0,0,1215,1125,945,855,675,1170,900,30,155,500,620,1,1,6017471,62,-26.54,9.67,12,0.00,-39.00,107.00,3985,20240522,-74.03,431,20241015,140.14,1599,-35.27,20250116,765,35.29,20250425,2790,-62.90,20240830,431,140.14,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N
20250428,140755,57,100.00,KONEX,,,N,N,N,N, ,N,1035,0,3,0.00,0,0,0.00,0,0,0,1190,880,1035,0.00,0.00,0,0,1215,1125,945,855,675,1170,900,30,155,500,620,1,1,6017471,62,-26.54,9.67,12,0.00,-39.00,107.00,3985,20240522,-74.03,431,20241015,140.14,1599,-35.27,20250116,765,35.29,20250425,2790,-62.90,20240830,431,140.14,20241015,0.00,Y,103660,500,30 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 160753 57 100.00 KONEX N N N N N 998 98 2 10.89 313818 403 0.00 900 1000 765 1035 765 900 778.70 0.00 0 0 900 900 900 900 900 900 900 30 135 500 540 1 1 6017471 60 -25.59 9.33 12 0.01 -39.00 107.00 3985 20240522 -74.96 431 20241015 131.55 1599 -37.59 20250116 765 30.46 20250429 2790 -64.23 20240830 431 131.55 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
3 20250429 150756 57 100.00 KONEX N N N N N 998 98 2 10.89 313818 403 0.00 900 1000 765 1035 765 900 778.70 0.00 0 0 900 900 900 900 900 900 900 30 135 500 540 1 1 6017471 60 -25.59 9.33 12 0.01 -39.00 107.00 3985 20240522 -74.96 431 20241015 131.55 1599 -37.59 20250116 765 30.46 20250429 2790 -64.23 20240830 431 131.55 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
4 20250429 140757 57 100.00 KONEX N N N N N 999 99 2 11.00 293345 377 0.00 900 1000 765 1035 765 900 778.10 0.00 0 0 900 900 900 900 900 900 900 30 135 500 540 1 1 6017471 60 -25.62 9.34 12 0.01 -39.00 107.00 3985 20240522 -74.93 431 20241015 131.79 1599 -37.52 20250116 765 30.59 20250429 2790 -64.19 20240830 431 131.79 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
5 20250429 130756 57 100.00 KONEX N N N N N 1000 100 2 11.11 10000 11 0.00 900 1000 900 1035 765 900 909.09 0.00 0 0 900 900 900 900 900 900 900 30 135 500 540 1 1 6017471 60 -25.64 9.35 12 0.00 -39.00 107.00 3985 20240522 -74.91 431 20241015 132.02 1599 -37.46 20250116 765 30.72 20250425 2790 -64.16 20240830 431 132.02 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
6 20250429 120759 57 100.00 KONEX N N N N N 1000 100 2 11.11 10000 11 0.00 900 1000 900 1035 765 900 909.09 0.00 0 0 900 900 900 900 900 900 900 30 135 500 540 1 1 6017471 60 -25.64 9.35 12 0.00 -39.00 107.00 3985 20240522 -74.91 431 20241015 132.02 1599 -37.46 20250116 765 30.72 20250425 2790 -64.16 20240830 431 132.02 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
7 20250429 110757 57 100.00 KONEX N N N N N 1000 100 2 11.11 10000 11 0.00 900 1000 900 1035 765 900 909.09 0.00 0 0 900 900 900 900 900 900 900 30 135 500 540 1 1 6017471 60 -25.64 9.35 12 0.00 -39.00 107.00 3985 20240522 -74.91 431 20241015 132.02 1599 -37.46 20250116 765 30.72 20250425 2790 -64.16 20240830 431 132.02 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
8 20250429 100800 57 100.00 KONEX N N N N N 1000 100 2 11.11 10000 11 0.00 900 1000 900 1035 765 900 909.09 0.00 0 0 900 900 900 900 900 900 900 30 135 500 540 1 1 6017471 60 -25.64 9.35 12 0.00 -39.00 107.00 3985 20240522 -74.91 431 20241015 132.02 1599 -37.46 20250116 765 30.72 20250425 2790 -64.16 20240830 431 132.02 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
9 20250429 090759 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 30 135 500 540 1 1 6017471 54 -23.08 8.41 12 0.00 -39.00 107.00 3985 20240522 -77.42 431 20241015 108.82 1599 -43.71 20250116 765 17.65 20250425 2790 -67.74 20240830 431 108.82 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
10 20250428 160752 57 100.00 KONEX N N N N N 900 -135 5 -13.04 0 0 0.00 0 0 0 1190 880 1035 0.00 0.00 0 0 1215 1125 945 855 675 1170 900 30 155 500 620 1 1 6017471 54 -23.08 8.41 12 0.00 -39.00 107.00 3985 20240522 -77.42 431 20241015 108.82 1599 -43.71 20250116 765 17.65 20250425 2790 -67.74 20240830 431 108.82 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
11 20250428 150755 57 100.00 KONEX N N N N N 1035 0 3 0.00 0 0 0.00 0 0 0 1190 880 1035 0.00 0.00 0 0 1215 1125 945 855 675 1170 900 30 155 500 620 1 1 6017471 62 -26.54 9.67 12 0.00 -39.00 107.00 3985 20240522 -74.03 431 20241015 140.14 1599 -35.27 20250116 765 35.29 20250425 2790 -62.90 20240830 431 140.14 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N
12 20250428 140755 57 100.00 KONEX N N N N N 1035 0 3 0.00 0 0 0.00 0 0 0 1190 880 1035 0.00 0.00 0 0 1215 1125 945 855 675 1170 900 30 155 500 620 1 1 6017471 62 -26.54 9.67 12 0.00 -39.00 107.00 3985 20240522 -74.03 431 20241015 140.14 1599 -35.27 20250116 765 35.29 20250425 2790 -62.90 20240830 431 140.14 20241015 0.00 Y 103660 500 30 억 0 N N 0 N 00 N