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
232530/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
20250429,161011,57,100.00,KONEX,,,N,N,N,N, ,N,3820,20,2,0.53,29497035,7755,42.60,3935,3935,3790,4370,3230,3800,3803.62,16.47,0,0,3870,3835,3815,3780,3760,3825,3770,128,570,500,2660,5,1,25614304,978,-50.26,-77.96,12,0.03,-76.00,-49.00,5120,20240520,-25.39,3375,20250421,13.19,4300,-11.16,20250120,3375,13.19,20250421,5120,-25.39,20240520,3375,13.19,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250429,151015,57,100.00,KONEX,,,N,N,N,N, ,N,3810,10,2,0.26,27510635,7235,39.74,3935,3935,3790,4370,3230,3800,3802.44,16.47,0,0,3870,3835,3815,3780,3760,3825,3770,128,570,500,2660,5,1,25614304,976,-50.13,-77.76,12,0.03,-76.00,-49.00,5120,20240520,-25.59,3375,20250421,12.89,4300,-11.40,20250120,3375,12.89,20250421,5120,-25.59,20240520,3375,12.89,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250429,141017,57,100.00,KONEX,,,N,N,N,N, ,N,3790,-10,5,-0.26,13153235,3462,19.02,3935,3935,3790,4370,3230,3800,3799.32,16.47,0,0,3870,3835,3815,3780,3760,3825,3770,128,570,500,2660,5,1,25614304,971,-49.87,-77.35,12,0.01,-76.00,-49.00,5120,20240520,-25.98,3375,20250421,12.30,4300,-11.86,20250120,3375,12.30,20250421,5120,-25.98,20240520,3375,12.30,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250429,131015,57,100.00,KONEX,,,N,N,N,N, ,N,3795,-5,5,-0.13,12299885,3237,17.78,3935,3935,3795,4370,3230,3800,3799.78,16.47,0,0,3870,3835,3815,3780,3760,3825,3770,128,570,500,2660,5,1,25614304,972,-49.93,-77.45,12,0.01,-76.00,-49.00,5120,20240520,-25.88,3375,20250421,12.44,4300,-11.74,20250120,3375,12.44,20250421,5120,-25.88,20240520,3375,12.44,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250429,121019,57,100.00,KONEX,,,N,N,N,N, ,N,3795,-5,5,-0.13,10030475,2639,14.50,3935,3935,3795,4370,3230,3800,3800.86,16.47,0,0,3870,3835,3815,3780,3760,3825,3770,128,570,500,2660,5,1,25614304,972,-49.93,-77.45,12,0.01,-76.00,-49.00,5120,20240520,-25.88,3375,20250421,12.44,4300,-11.74,20250120,3375,12.44,20250421,5120,-25.88,20240520,3375,12.44,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250429,111017,57,100.00,KONEX,,,N,N,N,N, ,N,3795,-5,5,-0.13,8998235,2367,13.00,3935,3935,3795,4370,3230,3800,3801.54,16.47,0,0,3870,3835,3815,3780,3760,3825,3770,128,570,500,2660,5,1,25614304,972,-49.93,-77.45,12,0.01,-76.00,-49.00,5120,20240520,-25.88,3375,20250421,12.44,4300,-11.74,20250120,3375,12.44,20250421,5120,-25.88,20240520,3375,12.44,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250429,101018,57,100.00,KONEX,,,N,N,N,N, ,N,3800,0,3,0.00,7744885,2037,11.19,3935,3935,3800,4370,3230,3800,3802.10,16.47,0,0,3870,3835,3815,3780,3760,3825,3770,128,570,500,2660,5,1,25614304,973,-50.00,-77.55,12,0.01,-76.00,-49.00,5120,20240520,-25.78,3375,20250421,12.59,4300,-11.63,20250120,3375,12.59,20250421,5120,-25.78,20240520,3375,12.59,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250429,091020,57,100.00,KONEX,,,N,N,N,N, ,N,3935,135,2,3.55,3935,1,0.01,3935,3935,3935,4370,3230,3800,3935.00,16.47,0,0,3870,3835,3815,3780,3760,3825,3770,128,570,500,2660,5,1,25614304,1008,-51.78,-80.31,12,0.00,-76.00,-49.00,5120,20240520,-23.14,3375,20250421,16.59,4300,-8.49,20250120,3375,16.59,20250421,5120,-23.14,20240520,3375,16.59,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250428,161010,57,100.00,KONEX,,,N,N,N,N, ,N,3800,15,2,0.40,69368490,18205,2064.06,3845,3850,3795,4350,3220,3785,3810.41,16.47,0,0,3995,3890,3830,3725,3665,3860,3695,128,565,500,2640,5,1,25614304,973,-50.00,-77.55,12,0.07,-76.00,-49.00,5120,20240520,-25.78,3375,20250421,12.59,4300,-11.63,20250120,3375,12.59,20250421,5120,-25.78,20240520,3375,12.59,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250428,151014,57,100.00,KONEX,,,N,N,N,N, ,N,3810,25,2,0.66,68874490,18075,2049.32,3845,3850,3795,4350,3220,3785,3810.48,16.47,0,0,3995,3890,3830,3725,3665,3860,3695,128,565,500,2640,5,1,25614304,976,-50.13,-77.76,12,0.07,-76.00,-49.00,5120,20240520,-25.59,3375,20250421,12.89,4300,-11.40,20250120,3375,12.89,20250421,5120,-25.59,20240520,3375,12.89,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250428,141015,57,100.00,KONEX,,,N,N,N,N, ,N,3810,25,2,0.66,64111990,16825,1907.60,3845,3850,3795,4350,3220,3785,3810.52,16.47,0,0,3995,3890,3830,3725,3665,3860,3695,128,565,500,2640,5,1,25614304,976,-50.13,-77.76,12,0.07,-76.00,-49.00,5120,20240520,-25.59,3375,20250421,12.89,4300,-11.40,20250120,3375,12.89,20250421,5120,-25.59,20240520,3375,12.89,20250421,0.00,Y,232530,500,128 억,,4219920,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 161011 57 100.00 KONEX N N N N N 3820 20 2 0.53 29497035 7755 42.60 3935 3935 3790 4370 3230 3800 3803.62 16.47 0 0 3870 3835 3815 3780 3760 3825 3770 128 570 500 2660 5 1 25614304 978 -50.26 -77.96 12 0.03 -76.00 -49.00 5120 20240520 -25.39 3375 20250421 13.19 4300 -11.16 20250120 3375 13.19 20250421 5120 -25.39 20240520 3375 13.19 20250421 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
3 20250429 151015 57 100.00 KONEX N N N N N 3810 10 2 0.26 27510635 7235 39.74 3935 3935 3790 4370 3230 3800 3802.44 16.47 0 0 3870 3835 3815 3780 3760 3825 3770 128 570 500 2660 5 1 25614304 976 -50.13 -77.76 12 0.03 -76.00 -49.00 5120 20240520 -25.59 3375 20250421 12.89 4300 -11.40 20250120 3375 12.89 20250421 5120 -25.59 20240520 3375 12.89 20250421 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
4 20250429 141017 57 100.00 KONEX N N N N N 3790 -10 5 -0.26 13153235 3462 19.02 3935 3935 3790 4370 3230 3800 3799.32 16.47 0 0 3870 3835 3815 3780 3760 3825 3770 128 570 500 2660 5 1 25614304 971 -49.87 -77.35 12 0.01 -76.00 -49.00 5120 20240520 -25.98 3375 20250421 12.30 4300 -11.86 20250120 3375 12.30 20250421 5120 -25.98 20240520 3375 12.30 20250421 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
5 20250429 131015 57 100.00 KONEX N N N N N 3795 -5 5 -0.13 12299885 3237 17.78 3935 3935 3795 4370 3230 3800 3799.78 16.47 0 0 3870 3835 3815 3780 3760 3825 3770 128 570 500 2660 5 1 25614304 972 -49.93 -77.45 12 0.01 -76.00 -49.00 5120 20240520 -25.88 3375 20250421 12.44 4300 -11.74 20250120 3375 12.44 20250421 5120 -25.88 20240520 3375 12.44 20250421 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
6 20250429 121019 57 100.00 KONEX N N N N N 3795 -5 5 -0.13 10030475 2639 14.50 3935 3935 3795 4370 3230 3800 3800.86 16.47 0 0 3870 3835 3815 3780 3760 3825 3770 128 570 500 2660 5 1 25614304 972 -49.93 -77.45 12 0.01 -76.00 -49.00 5120 20240520 -25.88 3375 20250421 12.44 4300 -11.74 20250120 3375 12.44 20250421 5120 -25.88 20240520 3375 12.44 20250421 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
7 20250429 111017 57 100.00 KONEX N N N N N 3795 -5 5 -0.13 8998235 2367 13.00 3935 3935 3795 4370 3230 3800 3801.54 16.47 0 0 3870 3835 3815 3780 3760 3825 3770 128 570 500 2660 5 1 25614304 972 -49.93 -77.45 12 0.01 -76.00 -49.00 5120 20240520 -25.88 3375 20250421 12.44 4300 -11.74 20250120 3375 12.44 20250421 5120 -25.88 20240520 3375 12.44 20250421 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
8 20250429 101018 57 100.00 KONEX N N N N N 3800 0 3 0.00 7744885 2037 11.19 3935 3935 3800 4370 3230 3800 3802.10 16.47 0 0 3870 3835 3815 3780 3760 3825 3770 128 570 500 2660 5 1 25614304 973 -50.00 -77.55 12 0.01 -76.00 -49.00 5120 20240520 -25.78 3375 20250421 12.59 4300 -11.63 20250120 3375 12.59 20250421 5120 -25.78 20240520 3375 12.59 20250421 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
9 20250429 091020 57 100.00 KONEX N N N N N 3935 135 2 3.55 3935 1 0.01 3935 3935 3935 4370 3230 3800 3935.00 16.47 0 0 3870 3835 3815 3780 3760 3825 3770 128 570 500 2660 5 1 25614304 1008 -51.78 -80.31 12 0.00 -76.00 -49.00 5120 20240520 -23.14 3375 20250421 16.59 4300 -8.49 20250120 3375 16.59 20250421 5120 -23.14 20240520 3375 16.59 20250421 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
10 20250428 161010 57 100.00 KONEX N N N N N 3800 15 2 0.40 69368490 18205 2064.06 3845 3850 3795 4350 3220 3785 3810.41 16.47 0 0 3995 3890 3830 3725 3665 3860 3695 128 565 500 2640 5 1 25614304 973 -50.00 -77.55 12 0.07 -76.00 -49.00 5120 20240520 -25.78 3375 20250421 12.59 4300 -11.63 20250120 3375 12.59 20250421 5120 -25.78 20240520 3375 12.59 20250421 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
11 20250428 151014 57 100.00 KONEX N N N N N 3810 25 2 0.66 68874490 18075 2049.32 3845 3850 3795 4350 3220 3785 3810.48 16.47 0 0 3995 3890 3830 3725 3665 3860 3695 128 565 500 2640 5 1 25614304 976 -50.13 -77.76 12 0.07 -76.00 -49.00 5120 20240520 -25.59 3375 20250421 12.89 4300 -11.40 20250120 3375 12.89 20250421 5120 -25.59 20240520 3375 12.89 20250421 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
12 20250428 141015 57 100.00 KONEX N N N N N 3810 25 2 0.66 64111990 16825 1907.60 3845 3850 3795 4350 3220 3785 3810.52 16.47 0 0 3995 3890 3830 3725 3665 3860 3695 128 565 500 2640 5 1 25614304 976 -50.13 -77.76 12 0.07 -76.00 -49.00 5120 20240520 -25.59 3375 20250421 12.89 4300 -11.40 20250120 3375 12.89 20250421 5120 -25.59 20240520 3375 12.89 20250421 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N