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
251280/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
20250429,161030,57,100.00,KONEX,,,N,N,N,N, ,N,5950,40,2,0.68,193210,33,33.00,5850,5950,5810,6790,5030,5910,5854.85,0.00,0,0,6056,5982,5906,5832,5756,5945,5795,16,880,500,3780,10,1,3281344,195,-30.51,20.31,12,0.00,-195.00,293.00,9200,20240920,-35.33,4340,20240418,37.10,8910,-33.22,20250203,5200,14.42,20250418,9200,-35.33,20240920,5060,17.59,20240507,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250429,151034,57,100.00,KONEX,,,N,N,N,N, ,N,5950,40,2,0.68,193210,33,33.00,5850,5950,5810,6790,5030,5910,5854.85,0.00,0,0,6056,5982,5906,5832,5756,5945,5795,16,880,500,3780,10,1,3281344,195,-30.51,20.31,12,0.00,-195.00,293.00,9200,20240920,-35.33,4340,20240418,37.10,8910,-33.22,20250203,5200,14.42,20250418,9200,-35.33,20240920,5060,17.59,20240507,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250429,141036,57,100.00,KONEX,,,N,N,N,N, ,N,5950,40,2,0.68,193210,33,33.00,5850,5950,5810,6790,5030,5910,5854.85,0.00,0,0,6056,5982,5906,5832,5756,5945,5795,16,880,500,3780,10,1,3281344,195,-30.51,20.31,12,0.00,-195.00,293.00,9200,20240920,-35.33,4340,20240418,37.10,8910,-33.22,20250203,5200,14.42,20250418,9200,-35.33,20240920,5060,17.59,20240507,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250429,131034,57,100.00,KONEX,,,N,N,N,N, ,N,5950,40,2,0.68,158050,27,27.00,5850,5950,5850,6790,5030,5910,5853.70,0.00,0,0,6056,5982,5906,5832,5756,5945,5795,16,880,500,3780,10,1,3281344,195,-30.51,20.31,12,0.00,-195.00,293.00,9200,20240920,-35.33,4340,20240418,37.10,8910,-33.22,20250203,5200,14.42,20250418,9200,-35.33,20240920,5060,17.59,20240507,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250429,121038,57,100.00,KONEX,,,N,N,N,N, ,N,5910,0,3,0.00,0,0,0.00,0,0,0,6790,5030,5910,0.00,0.00,0,0,6056,5982,5906,5832,5756,5945,5795,16,880,500,3780,10,1,3281344,194,-30.31,20.17,12,0.00,-195.00,293.00,9200,20240920,-35.76,4340,20240418,36.18,8910,-33.67,20250203,5200,13.65,20250418,9200,-35.76,20240920,5060,16.80,20240507,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250429,111036,57,100.00,KONEX,,,N,N,N,N, ,N,5910,0,3,0.00,0,0,0.00,0,0,0,6790,5030,5910,0.00,0.00,0,0,6056,5982,5906,5832,5756,5945,5795,16,880,500,3780,10,1,3281344,194,-30.31,20.17,12,0.00,-195.00,293.00,9200,20240920,-35.76,4340,20240418,36.18,8910,-33.67,20250203,5200,13.65,20250418,9200,-35.76,20240920,5060,16.80,20240507,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250429,101038,57,100.00,KONEX,,,N,N,N,N, ,N,5910,0,3,0.00,0,0,0.00,0,0,0,6790,5030,5910,0.00,0.00,0,0,6056,5982,5906,5832,5756,5945,5795,16,880,500,3780,10,1,3281344,194,-30.31,20.17,12,0.00,-195.00,293.00,9200,20240920,-35.76,4340,20240418,36.18,8910,-33.67,20250203,5200,13.65,20250418,9200,-35.76,20240920,5060,16.80,20240507,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250429,091039,57,100.00,KONEX,,,N,N,N,N, ,N,5910,0,3,0.00,0,0,0.00,0,0,0,6790,5030,5910,0.00,0.00,0,0,6056,5982,5906,5832,5756,5945,5795,16,880,500,3780,10,1,3281344,194,-30.31,20.17,12,0.00,-195.00,293.00,9200,20240920,-35.76,4340,20240418,36.18,8910,-33.67,20250203,5200,13.65,20250418,9200,-35.76,20240920,5060,16.80,20240507,0.00,Y,251280,500,16 억,,0,N,N,0,N,00,N
20250428,161028,57,100.00,KONEX,,,N,N,N,N, ,N,5910,-80,5,-1.34,594240,100,2000.00,5980,5980,5830,6880,5100,5990,5942.40,0.00,0,0,6570,6280,5900,5610,5230,6090,5420,16,890,500,3830,10,1,3114678,184,-30.31,20.17,12,0.00,-195.00,293.00,9200,20240920,-35.76,4340,20240418,36.18,8910,-33.67,20250203,5200,13.65,20250418,9200,-35.76,20240920,5060,16.80,20240507,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N
20250428,151033,57,100.00,KONEX,,,N,N,N,N, ,N,5850,-140,5,-2.34,564850,95,1900.00,5980,5980,5850,6880,5100,5990,5945.79,0.00,0,0,6570,6280,5900,5610,5230,6090,5420,16,890,500,3830,10,1,3114678,182,-30.00,19.97,12,0.00,-195.00,293.00,9200,20240920,-36.41,4340,20240418,34.79,8910,-34.34,20250203,5200,12.50,20250418,9200,-36.41,20240920,5060,15.61,20240507,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N
20250428,141034,57,100.00,KONEX,,,N,N,N,N, ,N,5960,-30,5,-0.50,476800,80,1600.00,5980,5980,5940,6880,5100,5990,5960.00,0.00,0,0,6570,6280,5900,5610,5230,6090,5420,16,890,500,3830,10,1,3114678,186,-30.56,20.34,12,0.00,-195.00,293.00,9200,20240920,-35.22,4340,20240418,37.33,8910,-33.11,20250203,5200,14.62,20250418,9200,-35.22,20240920,5060,17.79,20240507,0.00,Y,251280,500,15 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 161030 57 100.00 KONEX N N N N N 5950 40 2 0.68 193210 33 33.00 5850 5950 5810 6790 5030 5910 5854.85 0.00 0 0 6056 5982 5906 5832 5756 5945 5795 16 880 500 3780 10 1 3281344 195 -30.51 20.31 12 0.00 -195.00 293.00 9200 20240920 -35.33 4340 20240418 37.10 8910 -33.22 20250203 5200 14.42 20250418 9200 -35.33 20240920 5060 17.59 20240507 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
3 20250429 151034 57 100.00 KONEX N N N N N 5950 40 2 0.68 193210 33 33.00 5850 5950 5810 6790 5030 5910 5854.85 0.00 0 0 6056 5982 5906 5832 5756 5945 5795 16 880 500 3780 10 1 3281344 195 -30.51 20.31 12 0.00 -195.00 293.00 9200 20240920 -35.33 4340 20240418 37.10 8910 -33.22 20250203 5200 14.42 20250418 9200 -35.33 20240920 5060 17.59 20240507 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
4 20250429 141036 57 100.00 KONEX N N N N N 5950 40 2 0.68 193210 33 33.00 5850 5950 5810 6790 5030 5910 5854.85 0.00 0 0 6056 5982 5906 5832 5756 5945 5795 16 880 500 3780 10 1 3281344 195 -30.51 20.31 12 0.00 -195.00 293.00 9200 20240920 -35.33 4340 20240418 37.10 8910 -33.22 20250203 5200 14.42 20250418 9200 -35.33 20240920 5060 17.59 20240507 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
5 20250429 131034 57 100.00 KONEX N N N N N 5950 40 2 0.68 158050 27 27.00 5850 5950 5850 6790 5030 5910 5853.70 0.00 0 0 6056 5982 5906 5832 5756 5945 5795 16 880 500 3780 10 1 3281344 195 -30.51 20.31 12 0.00 -195.00 293.00 9200 20240920 -35.33 4340 20240418 37.10 8910 -33.22 20250203 5200 14.42 20250418 9200 -35.33 20240920 5060 17.59 20240507 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
6 20250429 121038 57 100.00 KONEX N N N N N 5910 0 3 0.00 0 0 0.00 0 0 0 6790 5030 5910 0.00 0.00 0 0 6056 5982 5906 5832 5756 5945 5795 16 880 500 3780 10 1 3281344 194 -30.31 20.17 12 0.00 -195.00 293.00 9200 20240920 -35.76 4340 20240418 36.18 8910 -33.67 20250203 5200 13.65 20250418 9200 -35.76 20240920 5060 16.80 20240507 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
7 20250429 111036 57 100.00 KONEX N N N N N 5910 0 3 0.00 0 0 0.00 0 0 0 6790 5030 5910 0.00 0.00 0 0 6056 5982 5906 5832 5756 5945 5795 16 880 500 3780 10 1 3281344 194 -30.31 20.17 12 0.00 -195.00 293.00 9200 20240920 -35.76 4340 20240418 36.18 8910 -33.67 20250203 5200 13.65 20250418 9200 -35.76 20240920 5060 16.80 20240507 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
8 20250429 101038 57 100.00 KONEX N N N N N 5910 0 3 0.00 0 0 0.00 0 0 0 6790 5030 5910 0.00 0.00 0 0 6056 5982 5906 5832 5756 5945 5795 16 880 500 3780 10 1 3281344 194 -30.31 20.17 12 0.00 -195.00 293.00 9200 20240920 -35.76 4340 20240418 36.18 8910 -33.67 20250203 5200 13.65 20250418 9200 -35.76 20240920 5060 16.80 20240507 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
9 20250429 091039 57 100.00 KONEX N N N N N 5910 0 3 0.00 0 0 0.00 0 0 0 6790 5030 5910 0.00 0.00 0 0 6056 5982 5906 5832 5756 5945 5795 16 880 500 3780 10 1 3281344 194 -30.31 20.17 12 0.00 -195.00 293.00 9200 20240920 -35.76 4340 20240418 36.18 8910 -33.67 20250203 5200 13.65 20250418 9200 -35.76 20240920 5060 16.80 20240507 0.00 Y 251280 500 16 억 0 N N 0 N 00 N
10 20250428 161028 57 100.00 KONEX N N N N N 5910 -80 5 -1.34 594240 100 2000.00 5980 5980 5830 6880 5100 5990 5942.40 0.00 0 0 6570 6280 5900 5610 5230 6090 5420 16 890 500 3830 10 1 3114678 184 -30.31 20.17 12 0.00 -195.00 293.00 9200 20240920 -35.76 4340 20240418 36.18 8910 -33.67 20250203 5200 13.65 20250418 9200 -35.76 20240920 5060 16.80 20240507 0.00 Y 251280 500 15 억 0 N N 0 N 00 N
11 20250428 151033 57 100.00 KONEX N N N N N 5850 -140 5 -2.34 564850 95 1900.00 5980 5980 5850 6880 5100 5990 5945.79 0.00 0 0 6570 6280 5900 5610 5230 6090 5420 16 890 500 3830 10 1 3114678 182 -30.00 19.97 12 0.00 -195.00 293.00 9200 20240920 -36.41 4340 20240418 34.79 8910 -34.34 20250203 5200 12.50 20250418 9200 -36.41 20240920 5060 15.61 20240507 0.00 Y 251280 500 15 억 0 N N 0 N 00 N
12 20250428 141034 57 100.00 KONEX N N N N N 5960 -30 5 -0.50 476800 80 1600.00 5980 5980 5940 6880 5100 5990 5960.00 0.00 0 0 6570 6280 5900 5610 5230 6090 5420 16 890 500 3830 10 1 3114678 186 -30.56 20.34 12 0.00 -195.00 293.00 9200 20240920 -35.22 4340 20240418 37.33 8910 -33.11 20250203 5200 14.62 20250418 9200 -35.22 20240920 5060 17.79 20240507 0.00 Y 251280 500 15 억 0 N N 0 N 00 N