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
162120/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
20250429,160859,57,100.00,KONEX,,,N,N,N,N, ,N,2840,-10,5,-0.35,1816720,643,32.97,2850,2850,2800,3275,2425,2850,2825.38,0.22,0,0,3076,2962,2881,2767,2686,3020,2825,56,425,500,1930,5,1,11156602,317,-9.47,2.25,12,0.01,-300.00,1260.00,6430,20240717,-55.83,2600,20250204,9.23,4290,-33.80,20250218,2600,9.23,20250204,6430,-55.83,20240717,2600,9.23,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
20250429,150903,57,100.00,KONEX,,,N,N,N,N, ,N,2840,-10,5,-0.35,1794000,635,32.56,2850,2850,2800,3275,2425,2850,2825.20,0.22,0,0,3076,2962,2881,2767,2686,3020,2825,56,425,500,1930,5,1,11156602,317,-9.47,2.25,12,0.01,-300.00,1260.00,6430,20240717,-55.83,2600,20250204,9.23,4290,-33.80,20250218,2600,9.23,20250204,6430,-55.83,20240717,2600,9.23,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
20250429,140904,57,100.00,KONEX,,,N,N,N,N, ,N,2840,-10,5,-0.35,1794000,635,32.56,2850,2850,2800,3275,2425,2850,2825.20,0.22,0,0,3076,2962,2881,2767,2686,3020,2825,56,425,500,1930,5,1,11156602,317,-9.47,2.25,12,0.01,-300.00,1260.00,6430,20240717,-55.83,2600,20250204,9.23,4290,-33.80,20250218,2600,9.23,20250204,6430,-55.83,20240717,2600,9.23,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
20250429,130903,57,100.00,KONEX,,,N,N,N,N, ,N,2840,-10,5,-0.35,1674720,593,30.41,2850,2850,2800,3275,2425,2850,2824.15,0.22,0,0,3076,2962,2881,2767,2686,3020,2825,56,425,500,1930,5,1,11156602,317,-9.47,2.25,12,0.01,-300.00,1260.00,6430,20240717,-55.83,2600,20250204,9.23,4290,-33.80,20250218,2600,9.23,20250204,6430,-55.83,20240717,2600,9.23,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
20250429,120906,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,1297000,460,23.59,2850,2850,2800,3275,2425,2850,2819.57,0.22,0,0,3076,2962,2881,2767,2686,3020,2825,56,425,500,1930,5,1,11156602,318,-9.50,2.26,12,0.00,-300.00,1260.00,6430,20240717,-55.68,2600,20250204,9.62,4290,-33.57,20250218,2600,9.62,20250204,6430,-55.68,20240717,2600,9.62,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
20250429,110904,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,1297000,460,23.59,2850,2850,2800,3275,2425,2850,2819.57,0.22,0,0,3076,2962,2881,2767,2686,3020,2825,56,425,500,1930,5,1,11156602,318,-9.50,2.26,12,0.00,-300.00,1260.00,6430,20240717,-55.68,2600,20250204,9.62,4290,-33.57,20250218,2600,9.62,20250204,6430,-55.68,20240717,2600,9.62,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
20250429,100907,57,100.00,KONEX,,,N,N,N,N, ,N,2845,-5,5,-0.18,722770,258,13.23,2850,2850,2800,3275,2425,2850,2801.43,0.22,0,0,3076,2962,2881,2767,2686,3020,2825,56,425,500,1930,5,1,11156602,317,-9.48,2.26,12,0.00,-300.00,1260.00,6430,20240717,-55.75,2600,20250204,9.42,4290,-33.68,20250218,2600,9.42,20250204,6430,-55.75,20240717,2600,9.42,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
20250429,090907,57,100.00,KONEX,,,N,N,N,N, ,N,2845,-5,5,-0.18,711390,254,13.03,2850,2850,2800,3275,2425,2850,2800.75,0.22,0,0,3076,2962,2881,2767,2686,3020,2825,56,425,500,1930,5,1,11156602,317,-9.48,2.26,12,0.00,-300.00,1260.00,6430,20240717,-55.75,2600,20250204,9.42,4290,-33.68,20250218,2600,9.42,20250204,6430,-55.75,20240717,2600,9.42,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
20250428,160858,57,100.00,KONEX,,,N,N,N,N, ,N,2850,50,2,1.79,5492145,1950,184.66,2800,2995,2800,3220,2380,2800,2816.48,0.22,0,0,2850,2825,2800,2775,2750,2812,2762,56,420,500,1900,5,1,11156602,318,-9.50,2.26,12,0.02,-300.00,1260.00,6430,20240717,-55.68,2600,20250204,9.62,4290,-33.57,20250218,2600,9.62,20250204,6430,-55.68,20240717,2600,9.62,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
20250428,150902,57,100.00,KONEX,,,N,N,N,N, ,N,2850,50,2,1.79,5469345,1942,183.90,2800,2995,2800,3220,2380,2800,2816.35,0.22,0,0,2850,2825,2800,2775,2750,2812,2762,56,420,500,1900,5,1,11156602,318,-9.50,2.26,12,0.02,-300.00,1260.00,6430,20240717,-55.68,2600,20250204,9.62,4290,-33.57,20250218,2600,9.62,20250204,6430,-55.68,20240717,2600,9.62,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N
20250428,140902,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,5326495,1891,179.07,2800,2995,2800,3220,2380,2800,2816.76,0.22,0,0,2850,2825,2800,2775,2750,2812,2762,56,420,500,1900,5,1,11156602,312,-9.33,2.22,12,0.02,-300.00,1260.00,6430,20240717,-56.45,2600,20250204,7.69,4290,-34.73,20250218,2600,7.69,20250204,6430,-56.45,20240717,2600,7.69,20250204,0.00,Y,162120,500,55 억,,25026,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 160859 57 100.00 KONEX N N N N N 2840 -10 5 -0.35 1816720 643 32.97 2850 2850 2800 3275 2425 2850 2825.38 0.22 0 0 3076 2962 2881 2767 2686 3020 2825 56 425 500 1930 5 1 11156602 317 -9.47 2.25 12 0.01 -300.00 1260.00 6430 20240717 -55.83 2600 20250204 9.23 4290 -33.80 20250218 2600 9.23 20250204 6430 -55.83 20240717 2600 9.23 20250204 0.00 Y 162120 500 55 억 25026 N N 0 N 00 N
3 20250429 150903 57 100.00 KONEX N N N N N 2840 -10 5 -0.35 1794000 635 32.56 2850 2850 2800 3275 2425 2850 2825.20 0.22 0 0 3076 2962 2881 2767 2686 3020 2825 56 425 500 1930 5 1 11156602 317 -9.47 2.25 12 0.01 -300.00 1260.00 6430 20240717 -55.83 2600 20250204 9.23 4290 -33.80 20250218 2600 9.23 20250204 6430 -55.83 20240717 2600 9.23 20250204 0.00 Y 162120 500 55 억 25026 N N 0 N 00 N
4 20250429 140904 57 100.00 KONEX N N N N N 2840 -10 5 -0.35 1794000 635 32.56 2850 2850 2800 3275 2425 2850 2825.20 0.22 0 0 3076 2962 2881 2767 2686 3020 2825 56 425 500 1930 5 1 11156602 317 -9.47 2.25 12 0.01 -300.00 1260.00 6430 20240717 -55.83 2600 20250204 9.23 4290 -33.80 20250218 2600 9.23 20250204 6430 -55.83 20240717 2600 9.23 20250204 0.00 Y 162120 500 55 억 25026 N N 0 N 00 N
5 20250429 130903 57 100.00 KONEX N N N N N 2840 -10 5 -0.35 1674720 593 30.41 2850 2850 2800 3275 2425 2850 2824.15 0.22 0 0 3076 2962 2881 2767 2686 3020 2825 56 425 500 1930 5 1 11156602 317 -9.47 2.25 12 0.01 -300.00 1260.00 6430 20240717 -55.83 2600 20250204 9.23 4290 -33.80 20250218 2600 9.23 20250204 6430 -55.83 20240717 2600 9.23 20250204 0.00 Y 162120 500 55 억 25026 N N 0 N 00 N
6 20250429 120906 57 100.00 KONEX N N N N N 2850 0 3 0.00 1297000 460 23.59 2850 2850 2800 3275 2425 2850 2819.57 0.22 0 0 3076 2962 2881 2767 2686 3020 2825 56 425 500 1930 5 1 11156602 318 -9.50 2.26 12 0.00 -300.00 1260.00 6430 20240717 -55.68 2600 20250204 9.62 4290 -33.57 20250218 2600 9.62 20250204 6430 -55.68 20240717 2600 9.62 20250204 0.00 Y 162120 500 55 억 25026 N N 0 N 00 N
7 20250429 110904 57 100.00 KONEX N N N N N 2850 0 3 0.00 1297000 460 23.59 2850 2850 2800 3275 2425 2850 2819.57 0.22 0 0 3076 2962 2881 2767 2686 3020 2825 56 425 500 1930 5 1 11156602 318 -9.50 2.26 12 0.00 -300.00 1260.00 6430 20240717 -55.68 2600 20250204 9.62 4290 -33.57 20250218 2600 9.62 20250204 6430 -55.68 20240717 2600 9.62 20250204 0.00 Y 162120 500 55 억 25026 N N 0 N 00 N
8 20250429 100907 57 100.00 KONEX N N N N N 2845 -5 5 -0.18 722770 258 13.23 2850 2850 2800 3275 2425 2850 2801.43 0.22 0 0 3076 2962 2881 2767 2686 3020 2825 56 425 500 1930 5 1 11156602 317 -9.48 2.26 12 0.00 -300.00 1260.00 6430 20240717 -55.75 2600 20250204 9.42 4290 -33.68 20250218 2600 9.42 20250204 6430 -55.75 20240717 2600 9.42 20250204 0.00 Y 162120 500 55 억 25026 N N 0 N 00 N
9 20250429 090907 57 100.00 KONEX N N N N N 2845 -5 5 -0.18 711390 254 13.03 2850 2850 2800 3275 2425 2850 2800.75 0.22 0 0 3076 2962 2881 2767 2686 3020 2825 56 425 500 1930 5 1 11156602 317 -9.48 2.26 12 0.00 -300.00 1260.00 6430 20240717 -55.75 2600 20250204 9.42 4290 -33.68 20250218 2600 9.42 20250204 6430 -55.75 20240717 2600 9.42 20250204 0.00 Y 162120 500 55 억 25026 N N 0 N 00 N
10 20250428 160858 57 100.00 KONEX N N N N N 2850 50 2 1.79 5492145 1950 184.66 2800 2995 2800 3220 2380 2800 2816.48 0.22 0 0 2850 2825 2800 2775 2750 2812 2762 56 420 500 1900 5 1 11156602 318 -9.50 2.26 12 0.02 -300.00 1260.00 6430 20240717 -55.68 2600 20250204 9.62 4290 -33.57 20250218 2600 9.62 20250204 6430 -55.68 20240717 2600 9.62 20250204 0.00 Y 162120 500 55 억 25026 N N 0 N 00 N
11 20250428 150902 57 100.00 KONEX N N N N N 2850 50 2 1.79 5469345 1942 183.90 2800 2995 2800 3220 2380 2800 2816.35 0.22 0 0 2850 2825 2800 2775 2750 2812 2762 56 420 500 1900 5 1 11156602 318 -9.50 2.26 12 0.02 -300.00 1260.00 6430 20240717 -55.68 2600 20250204 9.62 4290 -33.57 20250218 2600 9.62 20250204 6430 -55.68 20240717 2600 9.62 20250204 0.00 Y 162120 500 55 억 25026 N N 0 N 00 N
12 20250428 140902 57 100.00 KONEX N N N N N 2800 0 3 0.00 5326495 1891 179.07 2800 2995 2800 3220 2380 2800 2816.76 0.22 0 0 2850 2825 2800 2775 2750 2812 2762 56 420 500 1900 5 1 11156602 312 -9.33 2.22 12 0.02 -300.00 1260.00 6430 20240717 -56.45 2600 20250204 7.69 4290 -34.73 20250218 2600 7.69 20250204 6430 -56.45 20240717 2600 7.69 20250204 0.00 Y 162120 500 55 억 25026 N N 0 N 00 N