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
243870/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
20250429,161024,57,100.00,KONEX,,,N,N,N,N, ,N,9200,40,2,0.44,407680,45,125.00,9140,9300,9000,10530,7790,9160,9059.56,0.00,0,0,9480,9320,9240,9080,9000,9280,9040,14,1370,500,6040,10,1,2892631,266,-4.35,1.28,12,0.00,-2116.00,7162.00,13970,20240419,-34.14,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13950,-34.05,20240508,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250429,151028,57,100.00,KONEX,,,N,N,N,N, ,N,9200,40,2,0.44,407680,45,125.00,9140,9300,9000,10530,7790,9160,9059.56,0.00,0,0,9480,9320,9240,9080,9000,9280,9040,14,1370,500,6040,10,1,2892631,266,-4.35,1.28,12,0.00,-2116.00,7162.00,13970,20240419,-34.14,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13950,-34.05,20240508,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250429,141030,57,100.00,KONEX,,,N,N,N,N, ,N,9200,40,2,0.44,407680,45,125.00,9140,9300,9000,10530,7790,9160,9059.56,0.00,0,0,9480,9320,9240,9080,9000,9280,9040,14,1370,500,6040,10,1,2892631,266,-4.35,1.28,12,0.00,-2116.00,7162.00,13970,20240419,-34.14,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13950,-34.05,20240508,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250429,131028,57,100.00,KONEX,,,N,N,N,N, ,N,9200,40,2,0.44,407680,45,125.00,9140,9300,9000,10530,7790,9160,9059.56,0.00,0,0,9480,9320,9240,9080,9000,9280,9040,14,1370,500,6040,10,1,2892631,266,-4.35,1.28,12,0.00,-2116.00,7162.00,13970,20240419,-34.14,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13950,-34.05,20240508,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250429,121032,57,100.00,KONEX,,,N,N,N,N, ,N,9200,40,2,0.44,407680,45,125.00,9140,9300,9000,10530,7790,9160,9059.56,0.00,0,0,9480,9320,9240,9080,9000,9280,9040,14,1370,500,6040,10,1,2892631,266,-4.35,1.28,12,0.00,-2116.00,7162.00,13970,20240419,-34.14,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13950,-34.05,20240508,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250429,111030,57,100.00,KONEX,,,N,N,N,N, ,N,9000,-160,5,-1.75,370680,41,113.89,9140,9140,9000,10530,7790,9160,9040.98,0.00,0,0,9480,9320,9240,9080,9000,9280,9040,14,1370,500,6040,10,1,2892631,260,-4.25,1.26,12,0.00,-2116.00,7162.00,13970,20240419,-35.58,6590,20241004,36.57,11000,-18.18,20250414,7510,19.84,20250106,13950,-35.48,20240508,6590,36.57,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250429,101031,57,100.00,KONEX,,,N,N,N,N, ,N,9160,0,3,0.00,0,0,0.00,0,0,0,10530,7790,9160,0.00,0.00,0,0,9480,9320,9240,9080,9000,9280,9040,14,1370,500,6040,10,1,2892631,265,-4.33,1.28,12,0.00,-2116.00,7162.00,13970,20240419,-34.43,6590,20241004,39.00,11000,-16.73,20250414,7510,21.97,20250106,13950,-34.34,20240508,6590,39.00,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250429,091033,57,100.00,KONEX,,,N,N,N,N, ,N,9160,0,3,0.00,0,0,0.00,0,0,0,10530,7790,9160,0.00,0.00,0,0,9480,9320,9240,9080,9000,9280,9040,14,1370,500,6040,10,1,2892631,265,-4.33,1.28,12,0.00,-2116.00,7162.00,13970,20240419,-34.43,6590,20241004,39.00,11000,-16.73,20250414,7510,21.97,20250106,13950,-34.34,20240508,6590,39.00,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250428,161022,57,100.00,KONEX,,,N,N,N,N, ,N,9160,-140,5,-1.51,332020,36,45.00,9200,9400,9160,10690,7910,9300,9222.78,0.00,0,0,10333,9816,9433,8916,8533,10075,9175,14,1390,500,6130,10,1,2892631,265,-4.33,1.28,12,0.00,-2116.00,7162.00,13970,20240419,-34.43,6590,20241004,39.00,11000,-16.73,20250414,7510,21.97,20250106,13950,-34.34,20240508,6590,39.00,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250428,151027,57,100.00,KONEX,,,N,N,N,N, ,N,9160,-140,5,-1.51,332020,36,45.00,9200,9400,9160,10690,7910,9300,9222.78,0.00,0,0,10333,9816,9433,8916,8533,10075,9175,14,1390,500,6130,10,1,2892631,265,-4.33,1.28,12,0.00,-2116.00,7162.00,13970,20240419,-34.43,6590,20241004,39.00,11000,-16.73,20250414,7510,21.97,20250106,13950,-34.34,20240508,6590,39.00,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N
20250428,141028,57,100.00,KONEX,,,N,N,N,N, ,N,9160,-140,5,-1.51,332020,36,45.00,9200,9400,9160,10690,7910,9300,9222.78,0.00,0,0,10333,9816,9433,8916,8533,10075,9175,14,1390,500,6130,10,1,2892631,265,-4.33,1.28,12,0.00,-2116.00,7162.00,13970,20240419,-34.43,6590,20241004,39.00,11000,-16.73,20250414,7510,21.97,20250106,13950,-34.34,20240508,6590,39.00,20241004,0.00,Y,243870,500,14 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 161024 57 100.00 KONEX N N N N N 9200 40 2 0.44 407680 45 125.00 9140 9300 9000 10530 7790 9160 9059.56 0.00 0 0 9480 9320 9240 9080 9000 9280 9040 14 1370 500 6040 10 1 2892631 266 -4.35 1.28 12 0.00 -2116.00 7162.00 13970 20240419 -34.14 6590 20241004 39.61 11000 -16.36 20250414 7510 22.50 20250106 13950 -34.05 20240508 6590 39.61 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
3 20250429 151028 57 100.00 KONEX N N N N N 9200 40 2 0.44 407680 45 125.00 9140 9300 9000 10530 7790 9160 9059.56 0.00 0 0 9480 9320 9240 9080 9000 9280 9040 14 1370 500 6040 10 1 2892631 266 -4.35 1.28 12 0.00 -2116.00 7162.00 13970 20240419 -34.14 6590 20241004 39.61 11000 -16.36 20250414 7510 22.50 20250106 13950 -34.05 20240508 6590 39.61 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
4 20250429 141030 57 100.00 KONEX N N N N N 9200 40 2 0.44 407680 45 125.00 9140 9300 9000 10530 7790 9160 9059.56 0.00 0 0 9480 9320 9240 9080 9000 9280 9040 14 1370 500 6040 10 1 2892631 266 -4.35 1.28 12 0.00 -2116.00 7162.00 13970 20240419 -34.14 6590 20241004 39.61 11000 -16.36 20250414 7510 22.50 20250106 13950 -34.05 20240508 6590 39.61 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
5 20250429 131028 57 100.00 KONEX N N N N N 9200 40 2 0.44 407680 45 125.00 9140 9300 9000 10530 7790 9160 9059.56 0.00 0 0 9480 9320 9240 9080 9000 9280 9040 14 1370 500 6040 10 1 2892631 266 -4.35 1.28 12 0.00 -2116.00 7162.00 13970 20240419 -34.14 6590 20241004 39.61 11000 -16.36 20250414 7510 22.50 20250106 13950 -34.05 20240508 6590 39.61 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
6 20250429 121032 57 100.00 KONEX N N N N N 9200 40 2 0.44 407680 45 125.00 9140 9300 9000 10530 7790 9160 9059.56 0.00 0 0 9480 9320 9240 9080 9000 9280 9040 14 1370 500 6040 10 1 2892631 266 -4.35 1.28 12 0.00 -2116.00 7162.00 13970 20240419 -34.14 6590 20241004 39.61 11000 -16.36 20250414 7510 22.50 20250106 13950 -34.05 20240508 6590 39.61 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
7 20250429 111030 57 100.00 KONEX N N N N N 9000 -160 5 -1.75 370680 41 113.89 9140 9140 9000 10530 7790 9160 9040.98 0.00 0 0 9480 9320 9240 9080 9000 9280 9040 14 1370 500 6040 10 1 2892631 260 -4.25 1.26 12 0.00 -2116.00 7162.00 13970 20240419 -35.58 6590 20241004 36.57 11000 -18.18 20250414 7510 19.84 20250106 13950 -35.48 20240508 6590 36.57 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
8 20250429 101031 57 100.00 KONEX N N N N N 9160 0 3 0.00 0 0 0.00 0 0 0 10530 7790 9160 0.00 0.00 0 0 9480 9320 9240 9080 9000 9280 9040 14 1370 500 6040 10 1 2892631 265 -4.33 1.28 12 0.00 -2116.00 7162.00 13970 20240419 -34.43 6590 20241004 39.00 11000 -16.73 20250414 7510 21.97 20250106 13950 -34.34 20240508 6590 39.00 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
9 20250429 091033 57 100.00 KONEX N N N N N 9160 0 3 0.00 0 0 0.00 0 0 0 10530 7790 9160 0.00 0.00 0 0 9480 9320 9240 9080 9000 9280 9040 14 1370 500 6040 10 1 2892631 265 -4.33 1.28 12 0.00 -2116.00 7162.00 13970 20240419 -34.43 6590 20241004 39.00 11000 -16.73 20250414 7510 21.97 20250106 13950 -34.34 20240508 6590 39.00 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
10 20250428 161022 57 100.00 KONEX N N N N N 9160 -140 5 -1.51 332020 36 45.00 9200 9400 9160 10690 7910 9300 9222.78 0.00 0 0 10333 9816 9433 8916 8533 10075 9175 14 1390 500 6130 10 1 2892631 265 -4.33 1.28 12 0.00 -2116.00 7162.00 13970 20240419 -34.43 6590 20241004 39.00 11000 -16.73 20250414 7510 21.97 20250106 13950 -34.34 20240508 6590 39.00 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
11 20250428 151027 57 100.00 KONEX N N N N N 9160 -140 5 -1.51 332020 36 45.00 9200 9400 9160 10690 7910 9300 9222.78 0.00 0 0 10333 9816 9433 8916 8533 10075 9175 14 1390 500 6130 10 1 2892631 265 -4.33 1.28 12 0.00 -2116.00 7162.00 13970 20240419 -34.43 6590 20241004 39.00 11000 -16.73 20250414 7510 21.97 20250106 13950 -34.34 20240508 6590 39.00 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N
12 20250428 141028 57 100.00 KONEX N N N N N 9160 -140 5 -1.51 332020 36 45.00 9200 9400 9160 10690 7910 9300 9222.78 0.00 0 0 10333 9816 9433 8916 8533 10075 9175 14 1390 500 6130 10 1 2892631 265 -4.33 1.28 12 0.00 -2116.00 7162.00 13970 20240419 -34.43 6590 20241004 39.00 11000 -16.73 20250414 7510 21.97 20250106 13950 -34.34 20240508 6590 39.00 20241004 0.00 Y 243870 500 14 억 0 N N 0 N 00 N