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
208850/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
20250429,160940,57,100.00,KONEX,,,N,N,N,N, ,N,5000,5,2,0.10,5000,1,50.00,5000,5000,5000,5740,4250,4995,5000.00,0.00,0,0,6068,5531,5263,4726,4458,5397,4592,28,745,1000,3090,10,1,2820250,141,8.20,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.11,4300,20240426,16.28,5860,-14.68,20250305,4320,15.74,20250415,6860,-27.11,20241126,4320,15.74,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250429,150944,57,100.00,KONEX,,,N,N,N,N, ,N,5000,5,2,0.10,5000,1,50.00,5000,5000,5000,5740,4250,4995,5000.00,0.00,0,0,6068,5531,5263,4726,4458,5397,4592,28,745,1000,3090,10,1,2820250,141,8.20,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.11,4300,20240426,16.28,5860,-14.68,20250305,4320,15.74,20250415,6860,-27.11,20241126,4320,15.74,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250429,140946,57,100.00,KONEX,,,N,N,N,N, ,N,5000,5,2,0.10,5000,1,50.00,5000,5000,5000,5740,4250,4995,5000.00,0.00,0,0,6068,5531,5263,4726,4458,5397,4592,28,745,1000,3090,10,1,2820250,141,8.20,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.11,4300,20240426,16.28,5860,-14.68,20250305,4320,15.74,20250415,6860,-27.11,20241126,4320,15.74,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250429,130944,57,100.00,KONEX,,,N,N,N,N, ,N,5000,5,2,0.10,5000,1,50.00,5000,5000,5000,5740,4250,4995,5000.00,0.00,0,0,6068,5531,5263,4726,4458,5397,4592,28,745,1000,3090,10,1,2820250,141,8.20,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.11,4300,20240426,16.28,5860,-14.68,20250305,4320,15.74,20250415,6860,-27.11,20241126,4320,15.74,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250429,120947,57,100.00,KONEX,,,N,N,N,N, ,N,5000,5,2,0.10,5000,1,50.00,5000,5000,5000,5740,4250,4995,5000.00,0.00,0,0,6068,5531,5263,4726,4458,5397,4592,28,745,1000,3090,10,1,2820250,141,8.20,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.11,4300,20240426,16.28,5860,-14.68,20250305,4320,15.74,20250415,6860,-27.11,20241126,4320,15.74,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250429,110945,57,100.00,KONEX,,,N,N,N,N, ,N,5000,5,2,0.10,5000,1,50.00,5000,5000,5000,5740,4250,4995,5000.00,0.00,0,0,6068,5531,5263,4726,4458,5397,4592,28,745,1000,3090,10,1,2820250,141,8.20,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.11,4300,20240426,16.28,5860,-14.68,20250305,4320,15.74,20250415,6860,-27.11,20241126,4320,15.74,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250429,100947,57,100.00,KONEX,,,N,N,N,N, ,N,5000,5,2,0.10,5000,1,50.00,5000,5000,5000,5740,4250,4995,5000.00,0.00,0,0,6068,5531,5263,4726,4458,5397,4592,28,745,1000,3090,10,1,2820250,141,8.20,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.11,4300,20240426,16.28,5860,-14.68,20250305,4320,15.74,20250415,6860,-27.11,20241126,4320,15.74,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250429,090948,57,100.00,KONEX,,,N,N,N,N, ,N,5000,5,2,0.10,5000,1,50.00,5000,5000,5000,5740,4250,4995,5000.00,0.00,0,0,6068,5531,5263,4726,4458,5397,4592,28,745,1000,3090,10,1,2820250,141,8.20,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.11,4300,20240426,16.28,5860,-14.68,20250305,4320,15.74,20250415,6860,-27.11,20241126,4320,15.74,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250428,160939,57,100.00,KONEX,,,N,N,N,N, ,N,4995,-65,5,-1.28,10795,2,200.00,5800,5800,4995,5810,4310,5060,5397.50,0.00,0,0,5060,5060,5060,5060,5060,5060,5060,28,750,1000,3130,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240426,16.16,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4320,15.62,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250428,150943,57,100.00,KONEX,,,N,N,N,N, ,N,4995,-65,5,-1.28,10795,2,200.00,5800,5800,4995,5810,4310,5060,5397.50,0.00,0,0,5060,5060,5060,5060,5060,5060,5060,28,750,1000,3130,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240426,16.16,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4320,15.62,20250415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N
20250428,140943,57,100.00,KONEX,,,N,N,N,N, ,N,5800,740,2,14.62,5800,1,100.00,5800,5800,5800,5810,4310,5060,5800.00,0.00,0,0,5060,5060,5060,5060,5060,5060,5060,28,750,1000,3130,10,1,2820250,164,9.51,1.06,12,0.00,610.00,5474.00,6860,20241126,-15.45,4300,20240426,34.88,5860,-1.02,20250305,4320,34.26,20250415,6860,-15.45,20241126,4320,34.26,20250415,0.00,Y,208850,1000,28 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 160940 57 100.00 KONEX N N N N N 5000 5 2 0.10 5000 1 50.00 5000 5000 5000 5740 4250 4995 5000.00 0.00 0 0 6068 5531 5263 4726 4458 5397 4592 28 745 1000 3090 10 1 2820250 141 8.20 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.11 4300 20240426 16.28 5860 -14.68 20250305 4320 15.74 20250415 6860 -27.11 20241126 4320 15.74 20250415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
3 20250429 150944 57 100.00 KONEX N N N N N 5000 5 2 0.10 5000 1 50.00 5000 5000 5000 5740 4250 4995 5000.00 0.00 0 0 6068 5531 5263 4726 4458 5397 4592 28 745 1000 3090 10 1 2820250 141 8.20 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.11 4300 20240426 16.28 5860 -14.68 20250305 4320 15.74 20250415 6860 -27.11 20241126 4320 15.74 20250415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
4 20250429 140946 57 100.00 KONEX N N N N N 5000 5 2 0.10 5000 1 50.00 5000 5000 5000 5740 4250 4995 5000.00 0.00 0 0 6068 5531 5263 4726 4458 5397 4592 28 745 1000 3090 10 1 2820250 141 8.20 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.11 4300 20240426 16.28 5860 -14.68 20250305 4320 15.74 20250415 6860 -27.11 20241126 4320 15.74 20250415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
5 20250429 130944 57 100.00 KONEX N N N N N 5000 5 2 0.10 5000 1 50.00 5000 5000 5000 5740 4250 4995 5000.00 0.00 0 0 6068 5531 5263 4726 4458 5397 4592 28 745 1000 3090 10 1 2820250 141 8.20 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.11 4300 20240426 16.28 5860 -14.68 20250305 4320 15.74 20250415 6860 -27.11 20241126 4320 15.74 20250415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
6 20250429 120947 57 100.00 KONEX N N N N N 5000 5 2 0.10 5000 1 50.00 5000 5000 5000 5740 4250 4995 5000.00 0.00 0 0 6068 5531 5263 4726 4458 5397 4592 28 745 1000 3090 10 1 2820250 141 8.20 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.11 4300 20240426 16.28 5860 -14.68 20250305 4320 15.74 20250415 6860 -27.11 20241126 4320 15.74 20250415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
7 20250429 110945 57 100.00 KONEX N N N N N 5000 5 2 0.10 5000 1 50.00 5000 5000 5000 5740 4250 4995 5000.00 0.00 0 0 6068 5531 5263 4726 4458 5397 4592 28 745 1000 3090 10 1 2820250 141 8.20 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.11 4300 20240426 16.28 5860 -14.68 20250305 4320 15.74 20250415 6860 -27.11 20241126 4320 15.74 20250415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
8 20250429 100947 57 100.00 KONEX N N N N N 5000 5 2 0.10 5000 1 50.00 5000 5000 5000 5740 4250 4995 5000.00 0.00 0 0 6068 5531 5263 4726 4458 5397 4592 28 745 1000 3090 10 1 2820250 141 8.20 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.11 4300 20240426 16.28 5860 -14.68 20250305 4320 15.74 20250415 6860 -27.11 20241126 4320 15.74 20250415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
9 20250429 090948 57 100.00 KONEX N N N N N 5000 5 2 0.10 5000 1 50.00 5000 5000 5000 5740 4250 4995 5000.00 0.00 0 0 6068 5531 5263 4726 4458 5397 4592 28 745 1000 3090 10 1 2820250 141 8.20 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.11 4300 20240426 16.28 5860 -14.68 20250305 4320 15.74 20250415 6860 -27.11 20241126 4320 15.74 20250415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
10 20250428 160939 57 100.00 KONEX N N N N N 4995 -65 5 -1.28 10795 2 200.00 5800 5800 4995 5810 4310 5060 5397.50 0.00 0 0 5060 5060 5060 5060 5060 5060 5060 28 750 1000 3130 5 1 2820250 141 8.19 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.19 4300 20240426 16.16 5860 -14.76 20250305 4320 15.62 20250415 6860 -27.19 20241126 4320 15.62 20250415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
11 20250428 150943 57 100.00 KONEX N N N N N 4995 -65 5 -1.28 10795 2 200.00 5800 5800 4995 5810 4310 5060 5397.50 0.00 0 0 5060 5060 5060 5060 5060 5060 5060 28 750 1000 3130 5 1 2820250 141 8.19 0.91 12 0.00 610.00 5474.00 6860 20241126 -27.19 4300 20240426 16.16 5860 -14.76 20250305 4320 15.62 20250415 6860 -27.19 20241126 4320 15.62 20250415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N
12 20250428 140943 57 100.00 KONEX N N N N N 5800 740 2 14.62 5800 1 100.00 5800 5800 5800 5810 4310 5060 5800.00 0.00 0 0 5060 5060 5060 5060 5060 5060 5060 28 750 1000 3130 10 1 2820250 164 9.51 1.06 12 0.00 610.00 5474.00 6860 20241126 -15.45 4300 20240426 34.88 5860 -1.02 20250305 4320 34.26 20250415 6860 -15.45 20241126 4320 34.26 20250415 0.00 Y 208850 1000 28 억 0 N N 0 N 00 N