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
191600/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
20250429,160919,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250429,150923,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250429,140924,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250429,130923,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250429,120926,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250429,110924,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250429,100926,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250429,090928,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250428,160918,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250428,150922,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250428,140922,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 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 160919 57 100.00 KONEX N N N N N 9780 0 3 0.00 0 0 0.00 0 0 0 11240 8320 9780 0.00 0.00 0 0 9780 9780 9780 9780 9780 9780 9780 14 1460 500 6060 10 1 2850000 279 -20.63 2.23 12 0.00 -474.00 4382.00 12680 20240507 -22.87 6800 20241216 43.82 10450 -6.41 20250403 7790 25.55 20250131 12680 -22.87 20240507 6800 43.82 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
3 20250429 150923 57 100.00 KONEX N N N N N 9780 0 3 0.00 0 0 0.00 0 0 0 11240 8320 9780 0.00 0.00 0 0 9780 9780 9780 9780 9780 9780 9780 14 1460 500 6060 10 1 2850000 279 -20.63 2.23 12 0.00 -474.00 4382.00 12680 20240507 -22.87 6800 20241216 43.82 10450 -6.41 20250403 7790 25.55 20250131 12680 -22.87 20240507 6800 43.82 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
4 20250429 140924 57 100.00 KONEX N N N N N 9780 0 3 0.00 0 0 0.00 0 0 0 11240 8320 9780 0.00 0.00 0 0 9780 9780 9780 9780 9780 9780 9780 14 1460 500 6060 10 1 2850000 279 -20.63 2.23 12 0.00 -474.00 4382.00 12680 20240507 -22.87 6800 20241216 43.82 10450 -6.41 20250403 7790 25.55 20250131 12680 -22.87 20240507 6800 43.82 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
5 20250429 130923 57 100.00 KONEX N N N N N 9780 0 3 0.00 0 0 0.00 0 0 0 11240 8320 9780 0.00 0.00 0 0 9780 9780 9780 9780 9780 9780 9780 14 1460 500 6060 10 1 2850000 279 -20.63 2.23 12 0.00 -474.00 4382.00 12680 20240507 -22.87 6800 20241216 43.82 10450 -6.41 20250403 7790 25.55 20250131 12680 -22.87 20240507 6800 43.82 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
6 20250429 120926 57 100.00 KONEX N N N N N 9780 0 3 0.00 0 0 0.00 0 0 0 11240 8320 9780 0.00 0.00 0 0 9780 9780 9780 9780 9780 9780 9780 14 1460 500 6060 10 1 2850000 279 -20.63 2.23 12 0.00 -474.00 4382.00 12680 20240507 -22.87 6800 20241216 43.82 10450 -6.41 20250403 7790 25.55 20250131 12680 -22.87 20240507 6800 43.82 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
7 20250429 110924 57 100.00 KONEX N N N N N 9780 0 3 0.00 0 0 0.00 0 0 0 11240 8320 9780 0.00 0.00 0 0 9780 9780 9780 9780 9780 9780 9780 14 1460 500 6060 10 1 2850000 279 -20.63 2.23 12 0.00 -474.00 4382.00 12680 20240507 -22.87 6800 20241216 43.82 10450 -6.41 20250403 7790 25.55 20250131 12680 -22.87 20240507 6800 43.82 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
8 20250429 100926 57 100.00 KONEX N N N N N 9780 0 3 0.00 0 0 0.00 0 0 0 11240 8320 9780 0.00 0.00 0 0 9780 9780 9780 9780 9780 9780 9780 14 1460 500 6060 10 1 2850000 279 -20.63 2.23 12 0.00 -474.00 4382.00 12680 20240507 -22.87 6800 20241216 43.82 10450 -6.41 20250403 7790 25.55 20250131 12680 -22.87 20240507 6800 43.82 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
9 20250429 090928 57 100.00 KONEX N N N N N 9780 0 3 0.00 0 0 0.00 0 0 0 11240 8320 9780 0.00 0.00 0 0 9780 9780 9780 9780 9780 9780 9780 14 1460 500 6060 10 1 2850000 279 -20.63 2.23 12 0.00 -474.00 4382.00 12680 20240507 -22.87 6800 20241216 43.82 10450 -6.41 20250403 7790 25.55 20250131 12680 -22.87 20240507 6800 43.82 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
10 20250428 160918 57 100.00 KONEX N N N N N 9780 0 3 0.00 0 0 0.00 0 0 0 11240 8320 9780 0.00 0.00 0 0 9780 9780 9780 9780 9780 9780 9780 14 1460 500 6060 10 1 2850000 279 -20.63 2.23 12 0.00 -474.00 4382.00 12680 20240507 -22.87 6800 20241216 43.82 10450 -6.41 20250403 7790 25.55 20250131 12680 -22.87 20240507 6800 43.82 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
11 20250428 150922 57 100.00 KONEX N N N N N 9780 0 3 0.00 0 0 0.00 0 0 0 11240 8320 9780 0.00 0.00 0 0 9780 9780 9780 9780 9780 9780 9780 14 1460 500 6060 10 1 2850000 279 -20.63 2.23 12 0.00 -474.00 4382.00 12680 20240507 -22.87 6800 20241216 43.82 10450 -6.41 20250403 7790 25.55 20250131 12680 -22.87 20240507 6800 43.82 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
12 20250428 140922 57 100.00 KONEX N N N N N 9780 0 3 0.00 0 0 0.00 0 0 0 11240 8320 9780 0.00 0.00 0 0 9780 9780 9780 9780 9780 9780 9780 14 1460 500 6060 10 1 2850000 279 -20.63 2.23 12 0.00 -474.00 4382.00 12680 20240507 -22.87 6800 20241216 43.82 10450 -6.41 20250403 7790 25.55 20250131 12680 -22.87 20240507 6800 43.82 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N