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
136660/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
20250429,160836,57,100.00,KONEX,,,N,N,N,N, ,N,1266,-18,5,-1.40,209249,188,895.24,1288,1288,1092,1476,1092,1284,1113.03,0.00,0,0,1284,1284,1284,1284,1284,1284,1284,12,192,500,770,1,1,2360950,30,-0.88,0.40,12,0.01,-1445.00,3145.00,6000,20240419,-78.90,900,20250114,40.67,1400,-9.57,20250107,900,40.67,20250114,2160,-41.39,20241213,246,414.63,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250429,150840,57,100.00,KONEX,,,N,N,N,N, ,N,1092,-192,4,-14.95,91002,83,395.24,1288,1288,1092,1476,1092,1284,1096.41,0.00,0,0,1284,1284,1284,1284,1284,1284,1284,12,192,500,770,1,1,2360950,26,-0.76,0.35,12,0.00,-1445.00,3145.00,6000,20240419,-81.80,900,20250114,21.33,1400,-22.00,20250107,900,21.33,20250114,2160,-49.44,20241213,246,343.90,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250429,140841,57,100.00,KONEX,,,N,N,N,N, ,N,1092,-192,4,-14.95,91002,83,395.24,1288,1288,1092,1476,1092,1284,1096.41,0.00,0,0,1284,1284,1284,1284,1284,1284,1284,12,192,500,770,1,1,2360950,26,-0.76,0.35,12,0.00,-1445.00,3145.00,6000,20240419,-81.80,900,20250114,21.33,1400,-22.00,20250107,900,21.33,20250114,2160,-49.44,20241213,246,343.90,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250429,130840,57,100.00,KONEX,,,N,N,N,N, ,N,1092,-192,4,-14.95,91002,83,395.24,1288,1288,1092,1476,1092,1284,1096.41,0.00,0,0,1284,1284,1284,1284,1284,1284,1284,12,192,500,770,1,1,2360950,26,-0.76,0.35,12,0.00,-1445.00,3145.00,6000,20240419,-81.80,900,20250114,21.33,1400,-22.00,20250107,900,21.33,20250114,2160,-49.44,20241213,246,343.90,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250429,120843,57,100.00,KONEX,,,N,N,N,N, ,N,1092,-192,4,-14.95,89910,82,390.48,1288,1288,1092,1476,1092,1284,1096.46,0.00,0,0,1284,1284,1284,1284,1284,1284,1284,12,192,500,770,1,1,2360950,26,-0.76,0.35,12,0.00,-1445.00,3145.00,6000,20240419,-81.80,900,20250114,21.33,1400,-22.00,20250107,900,21.33,20250114,2160,-49.44,20241213,246,343.90,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250429,110841,57,100.00,KONEX,,,N,N,N,N, ,N,1092,-192,4,-14.95,66978,61,290.48,1288,1288,1092,1476,1092,1284,1098.00,0.00,0,0,1284,1284,1284,1284,1284,1284,1284,12,192,500,770,1,1,2360950,26,-0.76,0.35,12,0.00,-1445.00,3145.00,6000,20240419,-81.80,900,20250114,21.33,1400,-22.00,20250107,900,21.33,20250114,2160,-49.44,20241213,246,343.90,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250429,100843,57,100.00,KONEX,,,N,N,N,N, ,N,1288,4,2,0.31,1288,1,4.76,1288,1288,1288,1476,1092,1284,1288.00,0.00,0,0,1284,1284,1284,1284,1284,1284,1284,12,192,500,770,1,1,2360950,30,-0.89,0.41,12,0.00,-1445.00,3145.00,6000,20240419,-78.53,900,20250114,43.11,1400,-8.00,20250107,900,43.11,20250114,2160,-40.37,20241213,246,423.58,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250429,090844,57,100.00,KONEX,,,N,N,N,N, ,N,1288,4,2,0.31,1288,1,4.76,1288,1288,1288,1476,1092,1284,1288.00,0.00,0,0,1284,1284,1284,1284,1284,1284,1284,12,192,500,770,1,1,2360950,30,-0.89,0.41,12,0.00,-1445.00,3145.00,6000,20240419,-78.53,900,20250114,43.11,1400,-8.00,20250107,900,43.11,20250114,2160,-40.37,20241213,246,423.58,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250428,160835,57,100.00,KONEX,,,N,N,N,N, ,N,1284,15,2,1.18,26964,21,84.00,1284,1284,1284,1459,1079,1269,1284.00,0.00,0,0,1445,1356,1188,1099,931,1401,1144,12,190,500,760,1,1,2360950,30,-0.89,0.41,12,0.00,-1445.00,3145.00,6000,20240419,-78.60,900,20250114,42.67,1400,-8.29,20250107,900,42.67,20250114,2160,-40.56,20241213,246,421.95,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250428,150839,57,100.00,KONEX,,,N,N,N,N, ,N,1269,0,3,0.00,0,0,0.00,0,0,0,1459,1079,1269,0.00,0.00,0,0,1445,1356,1188,1099,931,1401,1144,12,190,500,760,1,1,2360950,30,-0.88,0.40,12,0.00,-1445.00,3145.00,6000,20240419,-78.85,900,20250114,41.00,1400,-9.36,20250107,900,41.00,20250114,2160,-41.25,20241213,246,415.85,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N
20250428,140839,57,100.00,KONEX,,,N,N,N,N, ,N,1269,0,3,0.00,0,0,0.00,0,0,0,1459,1079,1269,0.00,0.00,0,0,1445,1356,1188,1099,931,1401,1144,12,190,500,760,1,1,2360950,30,-0.88,0.40,12,0.00,-1445.00,3145.00,6000,20240419,-78.85,900,20250114,41.00,1400,-9.36,20250107,900,41.00,20250114,2160,-41.25,20241213,246,415.85,20241119,0.00,Y,136660,500,11 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 160836 57 100.00 KONEX N N N N N 1266 -18 5 -1.40 209249 188 895.24 1288 1288 1092 1476 1092 1284 1113.03 0.00 0 0 1284 1284 1284 1284 1284 1284 1284 12 192 500 770 1 1 2360950 30 -0.88 0.40 12 0.01 -1445.00 3145.00 6000 20240419 -78.90 900 20250114 40.67 1400 -9.57 20250107 900 40.67 20250114 2160 -41.39 20241213 246 414.63 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
3 20250429 150840 57 100.00 KONEX N N N N N 1092 -192 4 -14.95 91002 83 395.24 1288 1288 1092 1476 1092 1284 1096.41 0.00 0 0 1284 1284 1284 1284 1284 1284 1284 12 192 500 770 1 1 2360950 26 -0.76 0.35 12 0.00 -1445.00 3145.00 6000 20240419 -81.80 900 20250114 21.33 1400 -22.00 20250107 900 21.33 20250114 2160 -49.44 20241213 246 343.90 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
4 20250429 140841 57 100.00 KONEX N N N N N 1092 -192 4 -14.95 91002 83 395.24 1288 1288 1092 1476 1092 1284 1096.41 0.00 0 0 1284 1284 1284 1284 1284 1284 1284 12 192 500 770 1 1 2360950 26 -0.76 0.35 12 0.00 -1445.00 3145.00 6000 20240419 -81.80 900 20250114 21.33 1400 -22.00 20250107 900 21.33 20250114 2160 -49.44 20241213 246 343.90 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
5 20250429 130840 57 100.00 KONEX N N N N N 1092 -192 4 -14.95 91002 83 395.24 1288 1288 1092 1476 1092 1284 1096.41 0.00 0 0 1284 1284 1284 1284 1284 1284 1284 12 192 500 770 1 1 2360950 26 -0.76 0.35 12 0.00 -1445.00 3145.00 6000 20240419 -81.80 900 20250114 21.33 1400 -22.00 20250107 900 21.33 20250114 2160 -49.44 20241213 246 343.90 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
6 20250429 120843 57 100.00 KONEX N N N N N 1092 -192 4 -14.95 89910 82 390.48 1288 1288 1092 1476 1092 1284 1096.46 0.00 0 0 1284 1284 1284 1284 1284 1284 1284 12 192 500 770 1 1 2360950 26 -0.76 0.35 12 0.00 -1445.00 3145.00 6000 20240419 -81.80 900 20250114 21.33 1400 -22.00 20250107 900 21.33 20250114 2160 -49.44 20241213 246 343.90 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
7 20250429 110841 57 100.00 KONEX N N N N N 1092 -192 4 -14.95 66978 61 290.48 1288 1288 1092 1476 1092 1284 1098.00 0.00 0 0 1284 1284 1284 1284 1284 1284 1284 12 192 500 770 1 1 2360950 26 -0.76 0.35 12 0.00 -1445.00 3145.00 6000 20240419 -81.80 900 20250114 21.33 1400 -22.00 20250107 900 21.33 20250114 2160 -49.44 20241213 246 343.90 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
8 20250429 100843 57 100.00 KONEX N N N N N 1288 4 2 0.31 1288 1 4.76 1288 1288 1288 1476 1092 1284 1288.00 0.00 0 0 1284 1284 1284 1284 1284 1284 1284 12 192 500 770 1 1 2360950 30 -0.89 0.41 12 0.00 -1445.00 3145.00 6000 20240419 -78.53 900 20250114 43.11 1400 -8.00 20250107 900 43.11 20250114 2160 -40.37 20241213 246 423.58 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
9 20250429 090844 57 100.00 KONEX N N N N N 1288 4 2 0.31 1288 1 4.76 1288 1288 1288 1476 1092 1284 1288.00 0.00 0 0 1284 1284 1284 1284 1284 1284 1284 12 192 500 770 1 1 2360950 30 -0.89 0.41 12 0.00 -1445.00 3145.00 6000 20240419 -78.53 900 20250114 43.11 1400 -8.00 20250107 900 43.11 20250114 2160 -40.37 20241213 246 423.58 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
10 20250428 160835 57 100.00 KONEX N N N N N 1284 15 2 1.18 26964 21 84.00 1284 1284 1284 1459 1079 1269 1284.00 0.00 0 0 1445 1356 1188 1099 931 1401 1144 12 190 500 760 1 1 2360950 30 -0.89 0.41 12 0.00 -1445.00 3145.00 6000 20240419 -78.60 900 20250114 42.67 1400 -8.29 20250107 900 42.67 20250114 2160 -40.56 20241213 246 421.95 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
11 20250428 150839 57 100.00 KONEX N N N N N 1269 0 3 0.00 0 0 0.00 0 0 0 1459 1079 1269 0.00 0.00 0 0 1445 1356 1188 1099 931 1401 1144 12 190 500 760 1 1 2360950 30 -0.88 0.40 12 0.00 -1445.00 3145.00 6000 20240419 -78.85 900 20250114 41.00 1400 -9.36 20250107 900 41.00 20250114 2160 -41.25 20241213 246 415.85 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N
12 20250428 140839 57 100.00 KONEX N N N N N 1269 0 3 0.00 0 0 0.00 0 0 0 1459 1079 1269 0.00 0.00 0 0 1445 1356 1188 1099 931 1401 1144 12 190 500 760 1 1 2360950 30 -0.88 0.40 12 0.00 -1445.00 3145.00 6000 20240419 -78.85 900 20250114 41.00 1400 -9.36 20250107 900 41.00 20250114 2160 -41.25 20241213 246 415.85 20241119 0.00 Y 136660 500 11 억 0 N N 0 N 00 N