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
121060/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
20250429,160816,57,100.00,KONEX,,,N,N,N,N, ,N,806,76,2,10.41,1612,2,0.09,806,806,806,839,621,730,806.00,0.00,0,0,783,756,703,676,623,770,690,30,109,500,430,1,1,5981670,48,16.45,0.62,12,0.00,49.00,1290.00,1200,20250214,-32.83,585,20241217,37.78,1200,-32.83,20250214,606,33.00,20250115,1200,-32.83,20250214,585,37.78,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250429,150819,57,100.00,KONEX,,,N,N,N,N, ,N,806,76,2,10.41,1612,2,0.09,806,806,806,839,621,730,806.00,0.00,0,0,783,756,703,676,623,770,690,30,109,500,430,1,1,5981670,48,16.45,0.62,12,0.00,49.00,1290.00,1200,20250214,-32.83,585,20241217,37.78,1200,-32.83,20250214,606,33.00,20250115,1200,-32.83,20250214,585,37.78,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250429,140821,57,100.00,KONEX,,,N,N,N,N, ,N,806,76,2,10.41,1612,2,0.09,806,806,806,839,621,730,806.00,0.00,0,0,783,756,703,676,623,770,690,30,109,500,430,1,1,5981670,48,16.45,0.62,12,0.00,49.00,1290.00,1200,20250214,-32.83,585,20241217,37.78,1200,-32.83,20250214,606,33.00,20250115,1200,-32.83,20250214,585,37.78,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250429,130820,57,100.00,KONEX,,,N,N,N,N, ,N,806,76,2,10.41,1612,2,0.09,806,806,806,839,621,730,806.00,0.00,0,0,783,756,703,676,623,770,690,30,109,500,430,1,1,5981670,48,16.45,0.62,12,0.00,49.00,1290.00,1200,20250214,-32.83,585,20241217,37.78,1200,-32.83,20250214,606,33.00,20250115,1200,-32.83,20250214,585,37.78,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250429,120822,57,100.00,KONEX,,,N,N,N,N, ,N,806,76,2,10.41,1612,2,0.09,806,806,806,839,621,730,806.00,0.00,0,0,783,756,703,676,623,770,690,30,109,500,430,1,1,5981670,48,16.45,0.62,12,0.00,49.00,1290.00,1200,20250214,-32.83,585,20241217,37.78,1200,-32.83,20250214,606,33.00,20250115,1200,-32.83,20250214,585,37.78,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250429,110821,57,100.00,KONEX,,,N,N,N,N, ,N,806,76,2,10.41,1612,2,0.09,806,806,806,839,621,730,806.00,0.00,0,0,783,756,703,676,623,770,690,30,109,500,430,1,1,5981670,48,16.45,0.62,12,0.00,49.00,1290.00,1200,20250214,-32.83,585,20241217,37.78,1200,-32.83,20250214,606,33.00,20250115,1200,-32.83,20250214,585,37.78,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250429,100823,57,100.00,KONEX,,,N,N,N,N, ,N,806,76,2,10.41,1612,2,0.09,806,806,806,839,621,730,806.00,0.00,0,0,783,756,703,676,623,770,690,30,109,500,430,1,1,5981670,48,16.45,0.62,12,0.00,49.00,1290.00,1200,20250214,-32.83,585,20241217,37.78,1200,-32.83,20250214,606,33.00,20250115,1200,-32.83,20250214,585,37.78,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250429,090823,57,100.00,KONEX,,,N,N,N,N, ,N,730,0,3,0.00,0,0,0.00,0,0,0,839,621,730,0.00,0.00,0,0,783,756,703,676,623,770,690,30,109,500,430,1,1,5981670,44,14.90,0.57,12,0.00,49.00,1290.00,1200,20250214,-39.17,585,20241217,24.79,1200,-39.17,20250214,606,20.46,20250115,1200,-39.17,20250214,585,24.79,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250428,160815,57,100.00,KONEX,,,N,N,N,N, ,N,730,0,3,0.00,1456480,2240,56000.00,730,730,650,839,621,730,650.21,0.00,0,0,730,730,730,730,730,730,730,30,109,500,430,1,1,5981670,44,14.90,0.57,12,0.04,49.00,1290.00,1200,20250214,-39.17,585,20241217,24.79,1200,-39.17,20250214,606,20.46,20250115,1200,-39.17,20250214,585,24.79,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250428,150819,57,100.00,KONEX,,,N,N,N,N, ,N,730,0,3,0.00,1456480,2240,56000.00,730,730,650,839,621,730,650.21,0.00,0,0,730,730,730,730,730,730,730,30,109,500,430,1,1,5981670,44,14.90,0.57,12,0.04,49.00,1290.00,1200,20250214,-39.17,585,20241217,24.79,1200,-39.17,20250214,606,20.46,20250115,1200,-39.17,20250214,585,24.79,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N
20250428,140819,57,100.00,KONEX,,,N,N,N,N, ,N,730,0,3,0.00,3650,5,125.00,730,730,730,839,621,730,730.00,0.00,0,0,730,730,730,730,730,730,730,30,109,500,430,1,1,5981670,44,14.90,0.57,12,0.00,49.00,1290.00,1200,20250214,-39.17,585,20241217,24.79,1200,-39.17,20250214,606,20.46,20250115,1200,-39.17,20250214,585,24.79,20241217,0.00,Y,121060,500,29 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 160816 57 100.00 KONEX N N N N N 806 76 2 10.41 1612 2 0.09 806 806 806 839 621 730 806.00 0.00 0 0 783 756 703 676 623 770 690 30 109 500 430 1 1 5981670 48 16.45 0.62 12 0.00 49.00 1290.00 1200 20250214 -32.83 585 20241217 37.78 1200 -32.83 20250214 606 33.00 20250115 1200 -32.83 20250214 585 37.78 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
3 20250429 150819 57 100.00 KONEX N N N N N 806 76 2 10.41 1612 2 0.09 806 806 806 839 621 730 806.00 0.00 0 0 783 756 703 676 623 770 690 30 109 500 430 1 1 5981670 48 16.45 0.62 12 0.00 49.00 1290.00 1200 20250214 -32.83 585 20241217 37.78 1200 -32.83 20250214 606 33.00 20250115 1200 -32.83 20250214 585 37.78 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
4 20250429 140821 57 100.00 KONEX N N N N N 806 76 2 10.41 1612 2 0.09 806 806 806 839 621 730 806.00 0.00 0 0 783 756 703 676 623 770 690 30 109 500 430 1 1 5981670 48 16.45 0.62 12 0.00 49.00 1290.00 1200 20250214 -32.83 585 20241217 37.78 1200 -32.83 20250214 606 33.00 20250115 1200 -32.83 20250214 585 37.78 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
5 20250429 130820 57 100.00 KONEX N N N N N 806 76 2 10.41 1612 2 0.09 806 806 806 839 621 730 806.00 0.00 0 0 783 756 703 676 623 770 690 30 109 500 430 1 1 5981670 48 16.45 0.62 12 0.00 49.00 1290.00 1200 20250214 -32.83 585 20241217 37.78 1200 -32.83 20250214 606 33.00 20250115 1200 -32.83 20250214 585 37.78 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
6 20250429 120822 57 100.00 KONEX N N N N N 806 76 2 10.41 1612 2 0.09 806 806 806 839 621 730 806.00 0.00 0 0 783 756 703 676 623 770 690 30 109 500 430 1 1 5981670 48 16.45 0.62 12 0.00 49.00 1290.00 1200 20250214 -32.83 585 20241217 37.78 1200 -32.83 20250214 606 33.00 20250115 1200 -32.83 20250214 585 37.78 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
7 20250429 110821 57 100.00 KONEX N N N N N 806 76 2 10.41 1612 2 0.09 806 806 806 839 621 730 806.00 0.00 0 0 783 756 703 676 623 770 690 30 109 500 430 1 1 5981670 48 16.45 0.62 12 0.00 49.00 1290.00 1200 20250214 -32.83 585 20241217 37.78 1200 -32.83 20250214 606 33.00 20250115 1200 -32.83 20250214 585 37.78 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
8 20250429 100823 57 100.00 KONEX N N N N N 806 76 2 10.41 1612 2 0.09 806 806 806 839 621 730 806.00 0.00 0 0 783 756 703 676 623 770 690 30 109 500 430 1 1 5981670 48 16.45 0.62 12 0.00 49.00 1290.00 1200 20250214 -32.83 585 20241217 37.78 1200 -32.83 20250214 606 33.00 20250115 1200 -32.83 20250214 585 37.78 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
9 20250429 090823 57 100.00 KONEX N N N N N 730 0 3 0.00 0 0 0.00 0 0 0 839 621 730 0.00 0.00 0 0 783 756 703 676 623 770 690 30 109 500 430 1 1 5981670 44 14.90 0.57 12 0.00 49.00 1290.00 1200 20250214 -39.17 585 20241217 24.79 1200 -39.17 20250214 606 20.46 20250115 1200 -39.17 20250214 585 24.79 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
10 20250428 160815 57 100.00 KONEX N N N N N 730 0 3 0.00 1456480 2240 56000.00 730 730 650 839 621 730 650.21 0.00 0 0 730 730 730 730 730 730 730 30 109 500 430 1 1 5981670 44 14.90 0.57 12 0.04 49.00 1290.00 1200 20250214 -39.17 585 20241217 24.79 1200 -39.17 20250214 606 20.46 20250115 1200 -39.17 20250214 585 24.79 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
11 20250428 150819 57 100.00 KONEX N N N N N 730 0 3 0.00 1456480 2240 56000.00 730 730 650 839 621 730 650.21 0.00 0 0 730 730 730 730 730 730 730 30 109 500 430 1 1 5981670 44 14.90 0.57 12 0.04 49.00 1290.00 1200 20250214 -39.17 585 20241217 24.79 1200 -39.17 20250214 606 20.46 20250115 1200 -39.17 20250214 585 24.79 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N
12 20250428 140819 57 100.00 KONEX N N N N N 730 0 3 0.00 3650 5 125.00 730 730 730 839 621 730 730.00 0.00 0 0 730 730 730 730 730 730 730 30 109 500 430 1 1 5981670 44 14.90 0.57 12 0.00 49.00 1290.00 1200 20250214 -39.17 585 20241217 24.79 1200 -39.17 20250214 606 20.46 20250115 1200 -39.17 20250214 585 24.79 20241217 0.00 Y 121060 500 29 억 0 N N 0 N 00 N