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
149300/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
20250429,160851,57,100.00,KONEX,,,N,N,N,N, ,N,274,-14,5,-4.86,16702488,61579,273.61,279,330,246,331,245,288,271.24,0.00,0,0,316,302,276,262,236,309,269,227,43,500,170,1,1,45486252,125,-3.86,3.30,12,0.14,-71.00,83.00,499,20240531,-45.09,240,20250318,14.17,385,-28.83,20250210,240,14.17,20250318,499,-45.09,20240531,240,14.17,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250429,150855,57,100.00,KONEX,,,N,N,N,N, ,N,283,-5,5,-1.74,16277514,60028,266.72,279,330,246,331,245,288,271.17,0.00,0,0,316,302,276,262,236,309,269,227,43,500,170,1,1,45486252,129,-3.99,3.41,12,0.13,-71.00,83.00,499,20240531,-43.29,240,20250318,17.92,385,-26.49,20250210,240,17.92,20250318,499,-43.29,20240531,240,17.92,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250429,140856,57,100.00,KONEX,,,N,N,N,N, ,N,283,-5,5,-1.74,16277514,60028,266.72,279,330,246,331,245,288,271.17,0.00,0,0,316,302,276,262,236,309,269,227,43,500,170,1,1,45486252,129,-3.99,3.41,12,0.13,-71.00,83.00,499,20240531,-43.29,240,20250318,17.92,385,-26.49,20250210,240,17.92,20250318,499,-43.29,20240531,240,17.92,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250429,130855,57,100.00,KONEX,,,N,N,N,N, ,N,283,-5,5,-1.74,16277514,60028,266.72,279,330,246,331,245,288,271.17,0.00,0,0,316,302,276,262,236,309,269,227,43,500,170,1,1,45486252,129,-3.99,3.41,12,0.13,-71.00,83.00,499,20240531,-43.29,240,20250318,17.92,385,-26.49,20250210,240,17.92,20250318,499,-43.29,20240531,240,17.92,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250429,120859,57,100.00,KONEX,,,N,N,N,N, ,N,283,-5,5,-1.74,16277514,60028,266.72,279,330,246,331,245,288,271.17,0.00,0,0,316,302,276,262,236,309,269,227,43,500,170,1,1,45486252,129,-3.99,3.41,12,0.13,-71.00,83.00,499,20240531,-43.29,240,20250318,17.92,385,-26.49,20250210,240,17.92,20250318,499,-43.29,20240531,240,17.92,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250429,110856,57,100.00,KONEX,,,N,N,N,N, ,N,267,-21,5,-7.29,14040089,51523,228.93,279,330,246,331,245,288,272.50,0.00,0,0,316,302,276,262,236,309,269,227,43,500,170,1,1,45486252,121,-3.76,3.22,12,0.11,-71.00,83.00,499,20240531,-46.49,240,20250318,11.25,385,-30.65,20250210,240,11.25,20250318,499,-46.49,20240531,240,11.25,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250429,100859,57,100.00,KONEX,,,N,N,N,N, ,N,330,42,2,14.58,12828242,47000,208.83,279,330,246,331,245,288,272.94,0.00,0,0,316,302,276,262,236,309,269,227,43,500,170,1,1,45486252,150,-4.65,3.98,12,0.10,-71.00,83.00,499,20240531,-33.87,240,20250318,37.50,385,-14.29,20250210,240,37.50,20250318,499,-33.87,20240531,240,37.50,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250429,090900,57,100.00,KONEX,,,N,N,N,N, ,N,293,5,2,1.74,487790,1743,7.74,279,298,251,331,245,288,279.86,0.00,0,0,316,302,276,262,236,309,269,227,43,500,170,1,1,45486252,133,-4.13,3.53,12,0.00,-71.00,83.00,499,20240531,-41.28,240,20250318,22.08,385,-23.90,20250210,240,22.08,20250318,499,-41.28,20240531,240,22.08,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250428,160850,57,100.00,KONEX,,,N,N,N,N, ,N,288,-4,5,-1.37,5989993,22506,42.63,283,290,250,335,249,292,266.15,0.00,0,0,358,324,294,260,230,342,278,227,43,500,170,1,1,45486252,131,-4.06,3.47,12,0.05,-71.00,83.00,499,20240531,-42.28,240,20250318,20.00,385,-25.19,20250210,240,20.00,20250318,499,-42.28,20240531,240,20.00,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250428,150854,57,100.00,KONEX,,,N,N,N,N, ,N,272,-20,5,-6.85,3274610,12606,23.88,283,290,250,335,249,292,259.77,0.00,0,0,358,324,294,260,230,342,278,227,43,500,170,1,1,45486252,124,-3.83,3.28,12,0.03,-71.00,83.00,499,20240531,-45.49,240,20250318,13.33,385,-29.35,20250210,240,13.33,20250318,499,-45.49,20240531,240,13.33,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N
20250428,140854,57,100.00,KONEX,,,N,N,N,N, ,N,274,-18,5,-6.16,2251316,8603,16.29,283,290,255,335,249,292,261.69,0.00,0,0,358,324,294,260,230,342,278,227,43,500,170,1,1,45486252,125,-3.86,3.30,12,0.02,-71.00,83.00,499,20240531,-45.09,240,20250318,14.17,385,-28.83,20250210,240,14.17,20250318,499,-45.09,20240531,240,14.17,20250318,0.00,Y,149300,500,227 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 160851 57 100.00 KONEX N N N N N 274 -14 5 -4.86 16702488 61579 273.61 279 330 246 331 245 288 271.24 0.00 0 0 316 302 276 262 236 309 269 227 43 500 170 1 1 45486252 125 -3.86 3.30 12 0.14 -71.00 83.00 499 20240531 -45.09 240 20250318 14.17 385 -28.83 20250210 240 14.17 20250318 499 -45.09 20240531 240 14.17 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
3 20250429 150855 57 100.00 KONEX N N N N N 283 -5 5 -1.74 16277514 60028 266.72 279 330 246 331 245 288 271.17 0.00 0 0 316 302 276 262 236 309 269 227 43 500 170 1 1 45486252 129 -3.99 3.41 12 0.13 -71.00 83.00 499 20240531 -43.29 240 20250318 17.92 385 -26.49 20250210 240 17.92 20250318 499 -43.29 20240531 240 17.92 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
4 20250429 140856 57 100.00 KONEX N N N N N 283 -5 5 -1.74 16277514 60028 266.72 279 330 246 331 245 288 271.17 0.00 0 0 316 302 276 262 236 309 269 227 43 500 170 1 1 45486252 129 -3.99 3.41 12 0.13 -71.00 83.00 499 20240531 -43.29 240 20250318 17.92 385 -26.49 20250210 240 17.92 20250318 499 -43.29 20240531 240 17.92 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
5 20250429 130855 57 100.00 KONEX N N N N N 283 -5 5 -1.74 16277514 60028 266.72 279 330 246 331 245 288 271.17 0.00 0 0 316 302 276 262 236 309 269 227 43 500 170 1 1 45486252 129 -3.99 3.41 12 0.13 -71.00 83.00 499 20240531 -43.29 240 20250318 17.92 385 -26.49 20250210 240 17.92 20250318 499 -43.29 20240531 240 17.92 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
6 20250429 120859 57 100.00 KONEX N N N N N 283 -5 5 -1.74 16277514 60028 266.72 279 330 246 331 245 288 271.17 0.00 0 0 316 302 276 262 236 309 269 227 43 500 170 1 1 45486252 129 -3.99 3.41 12 0.13 -71.00 83.00 499 20240531 -43.29 240 20250318 17.92 385 -26.49 20250210 240 17.92 20250318 499 -43.29 20240531 240 17.92 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
7 20250429 110856 57 100.00 KONEX N N N N N 267 -21 5 -7.29 14040089 51523 228.93 279 330 246 331 245 288 272.50 0.00 0 0 316 302 276 262 236 309 269 227 43 500 170 1 1 45486252 121 -3.76 3.22 12 0.11 -71.00 83.00 499 20240531 -46.49 240 20250318 11.25 385 -30.65 20250210 240 11.25 20250318 499 -46.49 20240531 240 11.25 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
8 20250429 100859 57 100.00 KONEX N N N N N 330 42 2 14.58 12828242 47000 208.83 279 330 246 331 245 288 272.94 0.00 0 0 316 302 276 262 236 309 269 227 43 500 170 1 1 45486252 150 -4.65 3.98 12 0.10 -71.00 83.00 499 20240531 -33.87 240 20250318 37.50 385 -14.29 20250210 240 37.50 20250318 499 -33.87 20240531 240 37.50 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
9 20250429 090900 57 100.00 KONEX N N N N N 293 5 2 1.74 487790 1743 7.74 279 298 251 331 245 288 279.86 0.00 0 0 316 302 276 262 236 309 269 227 43 500 170 1 1 45486252 133 -4.13 3.53 12 0.00 -71.00 83.00 499 20240531 -41.28 240 20250318 22.08 385 -23.90 20250210 240 22.08 20250318 499 -41.28 20240531 240 22.08 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
10 20250428 160850 57 100.00 KONEX N N N N N 288 -4 5 -1.37 5989993 22506 42.63 283 290 250 335 249 292 266.15 0.00 0 0 358 324 294 260 230 342 278 227 43 500 170 1 1 45486252 131 -4.06 3.47 12 0.05 -71.00 83.00 499 20240531 -42.28 240 20250318 20.00 385 -25.19 20250210 240 20.00 20250318 499 -42.28 20240531 240 20.00 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
11 20250428 150854 57 100.00 KONEX N N N N N 272 -20 5 -6.85 3274610 12606 23.88 283 290 250 335 249 292 259.77 0.00 0 0 358 324 294 260 230 342 278 227 43 500 170 1 1 45486252 124 -3.83 3.28 12 0.03 -71.00 83.00 499 20240531 -45.49 240 20250318 13.33 385 -29.35 20250210 240 13.33 20250318 499 -45.49 20240531 240 13.33 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N
12 20250428 140854 57 100.00 KONEX N N N N N 274 -18 5 -6.16 2251316 8603 16.29 283 290 255 335 249 292 261.69 0.00 0 0 358 324 294 260 230 342 278 227 43 500 170 1 1 45486252 125 -3.86 3.30 12 0.02 -71.00 83.00 499 20240531 -45.09 240 20250318 14.17 385 -28.83 20250210 240 14.17 20250318 499 -45.09 20240531 240 14.17 20250318 0.00 Y 149300 500 227 억 0 N N 0 N 00 N