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
222670/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
20250429,160959,57,100.00,KONEX,,,N,N,N,N, ,N,6050,-60,5,-0.98,31124730,5240,478.10,6190,6190,5800,7020,5200,6110,5939.83,14.45,0,0,6276,6192,6096,6012,5916,6235,6055,18,910,500,3780,10,1,3510255,212,-5.54,-3.26,12,0.15,-1093.00,-1853.00,7950,20241008,-23.90,3360,20250106,80.06,7500,-19.33,20250314,3360,80.06,20250106,7950,-23.90,20241008,3360,80.06,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250429,151003,57,100.00,KONEX,,,N,N,N,N, ,N,6050,-60,5,-0.98,31124730,5240,478.10,6190,6190,5800,7020,5200,6110,5939.83,14.45,0,0,6276,6192,6096,6012,5916,6235,6055,18,910,500,3780,10,1,3510255,212,-5.54,-3.26,12,0.15,-1093.00,-1853.00,7950,20241008,-23.90,3360,20250106,80.06,7500,-19.33,20250314,3360,80.06,20250106,7950,-23.90,20241008,3360,80.06,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250429,141006,57,100.00,KONEX,,,N,N,N,N, ,N,6040,-70,5,-1.15,27732820,4680,427.01,6190,6190,5800,7020,5200,6110,5925.82,14.45,0,0,6276,6192,6096,6012,5916,6235,6055,18,910,500,3780,10,1,3510255,212,-5.53,-3.26,12,0.13,-1093.00,-1853.00,7950,20241008,-24.03,3360,20250106,79.76,7500,-19.47,20250314,3360,79.76,20250106,7950,-24.03,20241008,3360,79.76,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250429,131003,57,100.00,KONEX,,,N,N,N,N, ,N,6030,-80,5,-1.31,23711830,4014,366.24,6190,6190,5800,7020,5200,6110,5907.28,14.45,0,0,6276,6192,6096,6012,5916,6235,6055,18,910,500,3780,10,1,3510255,212,-5.52,-3.25,12,0.11,-1093.00,-1853.00,7950,20241008,-24.15,3360,20250106,79.46,7500,-19.60,20250314,3360,79.46,20250106,7950,-24.15,20241008,3360,79.46,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250429,121007,57,100.00,KONEX,,,N,N,N,N, ,N,6030,-80,5,-1.31,23711830,4014,366.24,6190,6190,5800,7020,5200,6110,5907.28,14.45,0,0,6276,6192,6096,6012,5916,6235,6055,18,910,500,3780,10,1,3510255,212,-5.52,-3.25,12,0.11,-1093.00,-1853.00,7950,20241008,-24.15,3360,20250106,79.46,7500,-19.60,20250314,3360,79.46,20250106,7950,-24.15,20241008,3360,79.46,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250429,111005,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-110,5,-1.80,21023790,3563,325.09,6190,6190,5800,7020,5200,6110,5900.59,14.45,0,0,6276,6192,6096,6012,5916,6235,6055,18,910,500,3780,10,1,3510255,211,-5.49,-3.24,12,0.10,-1093.00,-1853.00,7950,20241008,-24.53,3360,20250106,78.57,7500,-20.00,20250314,3360,78.57,20250106,7950,-24.53,20241008,3360,78.57,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250429,101007,57,100.00,KONEX,,,N,N,N,N, ,N,6060,-50,5,-0.82,12065790,2070,188.87,6190,6190,5800,7020,5200,6110,5828.88,14.45,0,0,6276,6192,6096,6012,5916,6235,6055,18,910,500,3780,10,1,3510255,213,-5.54,-3.27,12,0.06,-1093.00,-1853.00,7950,20241008,-23.77,3360,20250106,80.36,7500,-19.20,20250314,3360,80.36,20250106,7950,-23.77,20241008,3360,80.36,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250429,091008,57,100.00,KONEX,,,N,N,N,N, ,N,6190,80,2,1.31,12380,2,0.18,6190,6190,6190,7020,5200,6110,6190.00,14.45,0,0,6276,6192,6096,6012,5916,6235,6055,18,910,500,3780,10,1,3510255,217,-5.66,-3.34,12,0.00,-1093.00,-1853.00,7950,20241008,-22.14,3360,20250106,84.23,7500,-17.47,20250314,3360,84.23,20250106,7950,-22.14,20241008,3360,84.23,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250428,160958,57,100.00,KONEX,,,N,N,N,N, ,N,6110,40,2,0.66,6682200,1096,33.14,6070,6180,6000,6980,5160,6070,6096.90,14.45,0,0,6956,6512,6226,5782,5496,6435,5705,18,910,500,3760,10,1,3510255,214,-5.59,-3.30,12,0.03,-1093.00,-1853.00,7950,20241008,-23.14,3360,20250106,81.85,7500,-18.53,20250314,3360,81.85,20250106,7950,-23.14,20241008,3360,81.85,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250428,151002,57,100.00,KONEX,,,N,N,N,N, ,N,6110,40,2,0.66,5454190,895,27.06,6070,6180,6000,6980,5160,6070,6094.07,14.45,0,0,6956,6512,6226,5782,5496,6435,5705,18,910,500,3760,10,1,3510255,214,-5.59,-3.30,12,0.03,-1093.00,-1853.00,7950,20241008,-23.14,3360,20250106,81.85,7500,-18.53,20250314,3360,81.85,20250106,7950,-23.14,20241008,3360,81.85,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N
20250428,141003,57,100.00,KONEX,,,N,N,N,N, ,N,6110,40,2,0.66,799920,133,4.02,6070,6180,6000,6980,5160,6070,6014.44,14.45,0,0,6956,6512,6226,5782,5496,6435,5705,18,910,500,3760,10,1,3510255,214,-5.59,-3.30,12,0.00,-1093.00,-1853.00,7950,20241008,-23.14,3360,20250106,81.85,7500,-18.53,20250314,3360,81.85,20250106,7950,-23.14,20241008,3360,81.85,20250106,0.00,Y,222670,500,17 억,,507072,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 160959 57 100.00 KONEX N N N N N 6050 -60 5 -0.98 31124730 5240 478.10 6190 6190 5800 7020 5200 6110 5939.83 14.45 0 0 6276 6192 6096 6012 5916 6235 6055 18 910 500 3780 10 1 3510255 212 -5.54 -3.26 12 0.15 -1093.00 -1853.00 7950 20241008 -23.90 3360 20250106 80.06 7500 -19.33 20250314 3360 80.06 20250106 7950 -23.90 20241008 3360 80.06 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
3 20250429 151003 57 100.00 KONEX N N N N N 6050 -60 5 -0.98 31124730 5240 478.10 6190 6190 5800 7020 5200 6110 5939.83 14.45 0 0 6276 6192 6096 6012 5916 6235 6055 18 910 500 3780 10 1 3510255 212 -5.54 -3.26 12 0.15 -1093.00 -1853.00 7950 20241008 -23.90 3360 20250106 80.06 7500 -19.33 20250314 3360 80.06 20250106 7950 -23.90 20241008 3360 80.06 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
4 20250429 141006 57 100.00 KONEX N N N N N 6040 -70 5 -1.15 27732820 4680 427.01 6190 6190 5800 7020 5200 6110 5925.82 14.45 0 0 6276 6192 6096 6012 5916 6235 6055 18 910 500 3780 10 1 3510255 212 -5.53 -3.26 12 0.13 -1093.00 -1853.00 7950 20241008 -24.03 3360 20250106 79.76 7500 -19.47 20250314 3360 79.76 20250106 7950 -24.03 20241008 3360 79.76 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
5 20250429 131003 57 100.00 KONEX N N N N N 6030 -80 5 -1.31 23711830 4014 366.24 6190 6190 5800 7020 5200 6110 5907.28 14.45 0 0 6276 6192 6096 6012 5916 6235 6055 18 910 500 3780 10 1 3510255 212 -5.52 -3.25 12 0.11 -1093.00 -1853.00 7950 20241008 -24.15 3360 20250106 79.46 7500 -19.60 20250314 3360 79.46 20250106 7950 -24.15 20241008 3360 79.46 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
6 20250429 121007 57 100.00 KONEX N N N N N 6030 -80 5 -1.31 23711830 4014 366.24 6190 6190 5800 7020 5200 6110 5907.28 14.45 0 0 6276 6192 6096 6012 5916 6235 6055 18 910 500 3780 10 1 3510255 212 -5.52 -3.25 12 0.11 -1093.00 -1853.00 7950 20241008 -24.15 3360 20250106 79.46 7500 -19.60 20250314 3360 79.46 20250106 7950 -24.15 20241008 3360 79.46 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
7 20250429 111005 57 100.00 KONEX N N N N N 6000 -110 5 -1.80 21023790 3563 325.09 6190 6190 5800 7020 5200 6110 5900.59 14.45 0 0 6276 6192 6096 6012 5916 6235 6055 18 910 500 3780 10 1 3510255 211 -5.49 -3.24 12 0.10 -1093.00 -1853.00 7950 20241008 -24.53 3360 20250106 78.57 7500 -20.00 20250314 3360 78.57 20250106 7950 -24.53 20241008 3360 78.57 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
8 20250429 101007 57 100.00 KONEX N N N N N 6060 -50 5 -0.82 12065790 2070 188.87 6190 6190 5800 7020 5200 6110 5828.88 14.45 0 0 6276 6192 6096 6012 5916 6235 6055 18 910 500 3780 10 1 3510255 213 -5.54 -3.27 12 0.06 -1093.00 -1853.00 7950 20241008 -23.77 3360 20250106 80.36 7500 -19.20 20250314 3360 80.36 20250106 7950 -23.77 20241008 3360 80.36 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
9 20250429 091008 57 100.00 KONEX N N N N N 6190 80 2 1.31 12380 2 0.18 6190 6190 6190 7020 5200 6110 6190.00 14.45 0 0 6276 6192 6096 6012 5916 6235 6055 18 910 500 3780 10 1 3510255 217 -5.66 -3.34 12 0.00 -1093.00 -1853.00 7950 20241008 -22.14 3360 20250106 84.23 7500 -17.47 20250314 3360 84.23 20250106 7950 -22.14 20241008 3360 84.23 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
10 20250428 160958 57 100.00 KONEX N N N N N 6110 40 2 0.66 6682200 1096 33.14 6070 6180 6000 6980 5160 6070 6096.90 14.45 0 0 6956 6512 6226 5782 5496 6435 5705 18 910 500 3760 10 1 3510255 214 -5.59 -3.30 12 0.03 -1093.00 -1853.00 7950 20241008 -23.14 3360 20250106 81.85 7500 -18.53 20250314 3360 81.85 20250106 7950 -23.14 20241008 3360 81.85 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
11 20250428 151002 57 100.00 KONEX N N N N N 6110 40 2 0.66 5454190 895 27.06 6070 6180 6000 6980 5160 6070 6094.07 14.45 0 0 6956 6512 6226 5782 5496 6435 5705 18 910 500 3760 10 1 3510255 214 -5.59 -3.30 12 0.03 -1093.00 -1853.00 7950 20241008 -23.14 3360 20250106 81.85 7500 -18.53 20250314 3360 81.85 20250106 7950 -23.14 20241008 3360 81.85 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N
12 20250428 141003 57 100.00 KONEX N N N N N 6110 40 2 0.66 799920 133 4.02 6070 6180 6000 6980 5160 6070 6014.44 14.45 0 0 6956 6512 6226 5782 5496 6435 5705 18 910 500 3760 10 1 3510255 214 -5.59 -3.30 12 0.00 -1093.00 -1853.00 7950 20241008 -23.14 3360 20250106 81.85 7500 -18.53 20250314 3360 81.85 20250106 7950 -23.14 20241008 3360 81.85 20250106 0.00 Y 222670 500 17 억 507072 N N 0 N 00 N