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
229500/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
20250429,161009,57,100.00,KONEX,,,N,N,N,N, ,N,7570,170,2,2.30,13428120,1842,47.82,7400,7690,7200,8510,6290,7400,7289.97,0.00,0,0,8100,7750,7450,7100,6800,7925,7275,61,1110,500,4440,10,1,12125443,918,-15.23,49.48,12,0.02,-497.00,153.00,10790,20250402,-29.84,4505,20240906,68.04,10790,-29.84,20250402,4810,57.38,20250317,20500,-63.07,20240429,4505,68.04,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250429,151014,57,100.00,KONEX,,,N,N,N,N, ,N,7570,170,2,2.30,13382800,1836,47.66,7400,7690,7200,8510,6290,7400,7289.11,0.00,0,0,8100,7750,7450,7100,6800,7925,7275,61,1110,500,4440,10,1,12125443,918,-15.23,49.48,12,0.02,-497.00,153.00,10790,20250402,-29.84,4505,20240906,68.04,10790,-29.84,20250402,4810,57.38,20250317,20500,-63.07,20240429,4505,68.04,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250429,141016,57,100.00,KONEX,,,N,N,N,N, ,N,7370,-30,5,-0.41,1381420,185,4.80,7400,7690,7200,8510,6290,7400,7467.14,0.00,0,0,8100,7750,7450,7100,6800,7925,7275,61,1110,500,4440,10,1,12125443,894,-14.83,48.17,12,0.00,-497.00,153.00,10790,20250402,-31.70,4505,20240906,63.60,10790,-31.70,20250402,4810,53.22,20250317,20500,-64.05,20240429,4505,63.60,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250429,131013,57,100.00,KONEX,,,N,N,N,N, ,N,7580,180,2,2.43,1366480,183,4.75,7400,7690,7200,8510,6290,7400,7467.10,0.00,0,0,8100,7750,7450,7100,6800,7925,7275,61,1110,500,4440,10,1,12125443,919,-15.25,49.54,12,0.00,-497.00,153.00,10790,20250402,-29.75,4505,20240906,68.26,10790,-29.75,20250402,4810,57.59,20250317,20500,-63.02,20240429,4505,68.26,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250429,121017,57,100.00,KONEX,,,N,N,N,N, ,N,7580,180,2,2.43,1366480,183,4.75,7400,7690,7200,8510,6290,7400,7467.10,0.00,0,0,8100,7750,7450,7100,6800,7925,7275,61,1110,500,4440,10,1,12125443,919,-15.25,49.54,12,0.00,-497.00,153.00,10790,20250402,-29.75,4505,20240906,68.26,10790,-29.75,20250402,4810,57.59,20250317,20500,-63.02,20240429,4505,68.26,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250429,111015,57,100.00,KONEX,,,N,N,N,N, ,N,7590,190,2,2.57,456880,63,1.64,7400,7690,7200,8510,6290,7400,7252.06,0.00,0,0,8100,7750,7450,7100,6800,7925,7275,61,1110,500,4440,10,1,12125443,920,-15.27,49.61,12,0.00,-497.00,153.00,10790,20250402,-29.66,4505,20240906,68.48,10790,-29.66,20250402,4810,57.80,20250317,20500,-62.98,20240429,4505,68.48,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250429,101017,57,100.00,KONEX,,,N,N,N,N, ,N,7600,200,2,2.70,449290,62,1.61,7400,7690,7200,8510,6290,7400,7246.61,0.00,0,0,8100,7750,7450,7100,6800,7925,7275,61,1110,500,4440,10,1,12125443,922,-15.29,49.67,12,0.00,-497.00,153.00,10790,20250402,-29.56,4505,20240906,68.70,10790,-29.56,20250402,4810,58.00,20250317,20500,-62.93,20240429,4505,68.70,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250429,091018,57,100.00,KONEX,,,N,N,N,N, ,N,7690,290,2,3.92,44690,6,0.16,7400,7690,7400,8510,6290,7400,7448.33,0.00,0,0,8100,7750,7450,7100,6800,7925,7275,61,1110,500,4440,10,1,12125443,932,-15.47,50.26,12,0.00,-497.00,153.00,10790,20250402,-28.73,4505,20240906,70.70,10790,-28.73,20250402,4810,59.88,20250317,20500,-62.49,20240429,4505,70.70,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250428,161008,57,100.00,KONEX,,,N,N,N,N, ,N,7400,250,2,3.50,28171900,3852,187.99,7150,7800,7150,8220,6080,7150,7313.58,0.00,0,0,7963,7556,7293,6886,6623,7760,7090,61,1070,500,4290,10,1,12125443,897,-14.89,48.37,12,0.03,-497.00,153.00,10790,20250402,-31.42,4505,20240906,64.26,10790,-31.42,20250402,4810,53.85,20250317,20500,-63.90,20240429,4505,64.26,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250428,151012,57,100.00,KONEX,,,N,N,N,N, ,N,7330,180,2,2.52,27115810,3708,180.97,7150,7800,7150,8220,6080,7150,7312.79,0.00,0,0,7963,7556,7293,6886,6623,7760,7090,61,1070,500,4290,10,1,12125443,889,-14.75,47.91,12,0.03,-497.00,153.00,10790,20250402,-32.07,4505,20240906,62.71,10790,-32.07,20250402,4810,52.39,20250317,20500,-64.24,20240429,4505,62.71,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N
20250428,141013,57,100.00,KONEX,,,N,N,N,N, ,N,7310,160,2,2.24,9913940,1340,65.40,7150,7800,7150,8220,6080,7150,7398.46,0.00,0,0,7963,7556,7293,6886,6623,7760,7090,61,1070,500,4290,10,1,12125443,886,-14.71,47.78,12,0.01,-497.00,153.00,10790,20250402,-32.25,4505,20240906,62.26,10790,-32.25,20250402,4810,51.98,20250317,20500,-64.34,20240429,4505,62.26,20240906,0.00,Y,229500,500,60 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 161009 57 100.00 KONEX N N N N N 7570 170 2 2.30 13428120 1842 47.82 7400 7690 7200 8510 6290 7400 7289.97 0.00 0 0 8100 7750 7450 7100 6800 7925 7275 61 1110 500 4440 10 1 12125443 918 -15.23 49.48 12 0.02 -497.00 153.00 10790 20250402 -29.84 4505 20240906 68.04 10790 -29.84 20250402 4810 57.38 20250317 20500 -63.07 20240429 4505 68.04 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
3 20250429 151014 57 100.00 KONEX N N N N N 7570 170 2 2.30 13382800 1836 47.66 7400 7690 7200 8510 6290 7400 7289.11 0.00 0 0 8100 7750 7450 7100 6800 7925 7275 61 1110 500 4440 10 1 12125443 918 -15.23 49.48 12 0.02 -497.00 153.00 10790 20250402 -29.84 4505 20240906 68.04 10790 -29.84 20250402 4810 57.38 20250317 20500 -63.07 20240429 4505 68.04 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
4 20250429 141016 57 100.00 KONEX N N N N N 7370 -30 5 -0.41 1381420 185 4.80 7400 7690 7200 8510 6290 7400 7467.14 0.00 0 0 8100 7750 7450 7100 6800 7925 7275 61 1110 500 4440 10 1 12125443 894 -14.83 48.17 12 0.00 -497.00 153.00 10790 20250402 -31.70 4505 20240906 63.60 10790 -31.70 20250402 4810 53.22 20250317 20500 -64.05 20240429 4505 63.60 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
5 20250429 131013 57 100.00 KONEX N N N N N 7580 180 2 2.43 1366480 183 4.75 7400 7690 7200 8510 6290 7400 7467.10 0.00 0 0 8100 7750 7450 7100 6800 7925 7275 61 1110 500 4440 10 1 12125443 919 -15.25 49.54 12 0.00 -497.00 153.00 10790 20250402 -29.75 4505 20240906 68.26 10790 -29.75 20250402 4810 57.59 20250317 20500 -63.02 20240429 4505 68.26 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
6 20250429 121017 57 100.00 KONEX N N N N N 7580 180 2 2.43 1366480 183 4.75 7400 7690 7200 8510 6290 7400 7467.10 0.00 0 0 8100 7750 7450 7100 6800 7925 7275 61 1110 500 4440 10 1 12125443 919 -15.25 49.54 12 0.00 -497.00 153.00 10790 20250402 -29.75 4505 20240906 68.26 10790 -29.75 20250402 4810 57.59 20250317 20500 -63.02 20240429 4505 68.26 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
7 20250429 111015 57 100.00 KONEX N N N N N 7590 190 2 2.57 456880 63 1.64 7400 7690 7200 8510 6290 7400 7252.06 0.00 0 0 8100 7750 7450 7100 6800 7925 7275 61 1110 500 4440 10 1 12125443 920 -15.27 49.61 12 0.00 -497.00 153.00 10790 20250402 -29.66 4505 20240906 68.48 10790 -29.66 20250402 4810 57.80 20250317 20500 -62.98 20240429 4505 68.48 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
8 20250429 101017 57 100.00 KONEX N N N N N 7600 200 2 2.70 449290 62 1.61 7400 7690 7200 8510 6290 7400 7246.61 0.00 0 0 8100 7750 7450 7100 6800 7925 7275 61 1110 500 4440 10 1 12125443 922 -15.29 49.67 12 0.00 -497.00 153.00 10790 20250402 -29.56 4505 20240906 68.70 10790 -29.56 20250402 4810 58.00 20250317 20500 -62.93 20240429 4505 68.70 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
9 20250429 091018 57 100.00 KONEX N N N N N 7690 290 2 3.92 44690 6 0.16 7400 7690 7400 8510 6290 7400 7448.33 0.00 0 0 8100 7750 7450 7100 6800 7925 7275 61 1110 500 4440 10 1 12125443 932 -15.47 50.26 12 0.00 -497.00 153.00 10790 20250402 -28.73 4505 20240906 70.70 10790 -28.73 20250402 4810 59.88 20250317 20500 -62.49 20240429 4505 70.70 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
10 20250428 161008 57 100.00 KONEX N N N N N 7400 250 2 3.50 28171900 3852 187.99 7150 7800 7150 8220 6080 7150 7313.58 0.00 0 0 7963 7556 7293 6886 6623 7760 7090 61 1070 500 4290 10 1 12125443 897 -14.89 48.37 12 0.03 -497.00 153.00 10790 20250402 -31.42 4505 20240906 64.26 10790 -31.42 20250402 4810 53.85 20250317 20500 -63.90 20240429 4505 64.26 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
11 20250428 151012 57 100.00 KONEX N N N N N 7330 180 2 2.52 27115810 3708 180.97 7150 7800 7150 8220 6080 7150 7312.79 0.00 0 0 7963 7556 7293 6886 6623 7760 7090 61 1070 500 4290 10 1 12125443 889 -14.75 47.91 12 0.03 -497.00 153.00 10790 20250402 -32.07 4505 20240906 62.71 10790 -32.07 20250402 4810 52.39 20250317 20500 -64.24 20240429 4505 62.71 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N
12 20250428 141013 57 100.00 KONEX N N N N N 7310 160 2 2.24 9913940 1340 65.40 7150 7800 7150 8220 6080 7150 7398.46 0.00 0 0 7963 7556 7293 6886 6623 7760 7090 61 1070 500 4290 10 1 12125443 886 -14.71 47.78 12 0.01 -497.00 153.00 10790 20250402 -32.25 4505 20240906 62.26 10790 -32.25 20250402 4810 51.98 20250317 20500 -64.34 20240429 4505 62.26 20240906 0.00 Y 229500 500 60 억 0 N N 0 N 00 N