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
253610/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
20250429,161032,57,100.00,KONEX,,,N,N,N,N, ,N,1346,46,2,3.54,39615,29,0.62,1429,1429,1346,1495,1105,1300,1366.03,0.00,0,0,1543,1421,1351,1229,1159,1386,1194,51,195,500,780,1,1,10185410,137,-6.12,-12.24,12,0.00,-220.00,-110.00,1950,20250311,-30.97,900,20241216,49.56,1950,-30.97,20250311,932,44.42,20250122,1950,-30.97,20250311,900,49.56,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250429,151037,57,100.00,KONEX,,,N,N,N,N, ,N,1346,46,2,3.54,39615,29,0.62,1429,1429,1346,1495,1105,1300,1366.03,0.00,0,0,1543,1421,1351,1229,1159,1386,1194,51,195,500,780,1,1,10185410,137,-6.12,-12.24,12,0.00,-220.00,-110.00,1950,20250311,-30.97,900,20241216,49.56,1950,-30.97,20250311,932,44.42,20250122,1950,-30.97,20250311,900,49.56,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250429,141039,57,100.00,KONEX,,,N,N,N,N, ,N,1348,48,2,3.69,18079,13,0.28,1429,1429,1348,1495,1105,1300,1390.69,0.00,0,0,1543,1421,1351,1229,1159,1386,1194,51,195,500,780,1,1,10185410,137,-6.13,-12.25,12,0.00,-220.00,-110.00,1950,20250311,-30.87,900,20241216,49.78,1950,-30.87,20250311,932,44.64,20250122,1950,-30.87,20250311,900,49.78,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250429,131036,57,100.00,KONEX,,,N,N,N,N, ,N,1348,48,2,3.69,18079,13,0.28,1429,1429,1348,1495,1105,1300,1390.69,0.00,0,0,1543,1421,1351,1229,1159,1386,1194,51,195,500,780,1,1,10185410,137,-6.13,-12.25,12,0.00,-220.00,-110.00,1950,20250311,-30.87,900,20241216,49.78,1950,-30.87,20250311,932,44.64,20250122,1950,-30.87,20250311,900,49.78,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250429,121040,57,100.00,KONEX,,,N,N,N,N, ,N,1348,48,2,3.69,18079,13,0.28,1429,1429,1348,1495,1105,1300,1390.69,0.00,0,0,1543,1421,1351,1229,1159,1386,1194,51,195,500,780,1,1,10185410,137,-6.13,-12.25,12,0.00,-220.00,-110.00,1950,20250311,-30.87,900,20241216,49.78,1950,-30.87,20250311,932,44.64,20250122,1950,-30.87,20250311,900,49.78,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250429,111038,57,100.00,KONEX,,,N,N,N,N, ,N,1427,127,2,9.77,9991,7,0.15,1429,1429,1427,1495,1105,1300,1427.29,0.00,0,0,1543,1421,1351,1229,1159,1386,1194,51,195,500,780,1,1,10185410,145,-6.49,-12.97,12,0.00,-220.00,-110.00,1950,20250311,-26.82,900,20241216,58.56,1950,-26.82,20250311,932,53.11,20250122,1950,-26.82,20250311,900,58.56,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250429,101040,57,100.00,KONEX,,,N,N,N,N, ,N,1427,127,2,9.77,9991,7,0.15,1429,1429,1427,1495,1105,1300,1427.29,0.00,0,0,1543,1421,1351,1229,1159,1386,1194,51,195,500,780,1,1,10185410,145,-6.49,-12.97,12,0.00,-220.00,-110.00,1950,20250311,-26.82,900,20241216,58.56,1950,-26.82,20250311,932,53.11,20250122,1950,-26.82,20250311,900,58.56,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250429,091041,57,100.00,KONEX,,,N,N,N,N, ,N,1427,127,2,9.77,9991,7,0.15,1429,1429,1427,1495,1105,1300,1427.29,0.00,0,0,1543,1421,1351,1229,1159,1386,1194,51,195,500,780,1,1,10185410,145,-6.49,-12.97,12,0.00,-220.00,-110.00,1950,20250311,-26.82,900,20241216,58.56,1950,-26.82,20250311,932,53.11,20250122,1950,-26.82,20250311,900,58.56,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250428,161031,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-79,5,-5.73,6130301,4663,3108.67,1473,1473,1281,1585,1173,1379,1314.67,0.00,0,0,1455,1416,1397,1358,1339,1407,1349,51,206,500,820,1,1,10185410,132,-5.91,-11.82,12,0.05,-220.00,-110.00,1950,20250311,-33.33,900,20241216,44.44,1950,-33.33,20250311,932,39.48,20250122,1950,-33.33,20250311,900,44.44,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250428,151035,57,100.00,KONEX,,,N,N,N,N, ,N,1379,0,3,0.00,6065301,4613,3075.33,1473,1473,1281,1585,1173,1379,1314.83,0.00,0,0,1455,1416,1397,1358,1339,1407,1349,51,206,500,820,1,1,10185410,140,-6.27,-12.54,12,0.05,-220.00,-110.00,1950,20250311,-29.28,900,20241216,53.22,1950,-29.28,20250311,932,47.96,20250122,1950,-29.28,20250311,900,53.22,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N
20250428,141036,57,100.00,KONEX,,,N,N,N,N, ,N,1379,0,3,0.00,6065301,4613,3075.33,1473,1473,1281,1585,1173,1379,1314.83,0.00,0,0,1455,1416,1397,1358,1339,1407,1349,51,206,500,820,1,1,10185410,140,-6.27,-12.54,12,0.05,-220.00,-110.00,1950,20250311,-29.28,900,20241216,53.22,1950,-29.28,20250311,932,47.96,20250122,1950,-29.28,20250311,900,53.22,20241216,0.00,Y,253610,500,50 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 161032 57 100.00 KONEX N N N N N 1346 46 2 3.54 39615 29 0.62 1429 1429 1346 1495 1105 1300 1366.03 0.00 0 0 1543 1421 1351 1229 1159 1386 1194 51 195 500 780 1 1 10185410 137 -6.12 -12.24 12 0.00 -220.00 -110.00 1950 20250311 -30.97 900 20241216 49.56 1950 -30.97 20250311 932 44.42 20250122 1950 -30.97 20250311 900 49.56 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
3 20250429 151037 57 100.00 KONEX N N N N N 1346 46 2 3.54 39615 29 0.62 1429 1429 1346 1495 1105 1300 1366.03 0.00 0 0 1543 1421 1351 1229 1159 1386 1194 51 195 500 780 1 1 10185410 137 -6.12 -12.24 12 0.00 -220.00 -110.00 1950 20250311 -30.97 900 20241216 49.56 1950 -30.97 20250311 932 44.42 20250122 1950 -30.97 20250311 900 49.56 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
4 20250429 141039 57 100.00 KONEX N N N N N 1348 48 2 3.69 18079 13 0.28 1429 1429 1348 1495 1105 1300 1390.69 0.00 0 0 1543 1421 1351 1229 1159 1386 1194 51 195 500 780 1 1 10185410 137 -6.13 -12.25 12 0.00 -220.00 -110.00 1950 20250311 -30.87 900 20241216 49.78 1950 -30.87 20250311 932 44.64 20250122 1950 -30.87 20250311 900 49.78 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
5 20250429 131036 57 100.00 KONEX N N N N N 1348 48 2 3.69 18079 13 0.28 1429 1429 1348 1495 1105 1300 1390.69 0.00 0 0 1543 1421 1351 1229 1159 1386 1194 51 195 500 780 1 1 10185410 137 -6.13 -12.25 12 0.00 -220.00 -110.00 1950 20250311 -30.87 900 20241216 49.78 1950 -30.87 20250311 932 44.64 20250122 1950 -30.87 20250311 900 49.78 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
6 20250429 121040 57 100.00 KONEX N N N N N 1348 48 2 3.69 18079 13 0.28 1429 1429 1348 1495 1105 1300 1390.69 0.00 0 0 1543 1421 1351 1229 1159 1386 1194 51 195 500 780 1 1 10185410 137 -6.13 -12.25 12 0.00 -220.00 -110.00 1950 20250311 -30.87 900 20241216 49.78 1950 -30.87 20250311 932 44.64 20250122 1950 -30.87 20250311 900 49.78 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
7 20250429 111038 57 100.00 KONEX N N N N N 1427 127 2 9.77 9991 7 0.15 1429 1429 1427 1495 1105 1300 1427.29 0.00 0 0 1543 1421 1351 1229 1159 1386 1194 51 195 500 780 1 1 10185410 145 -6.49 -12.97 12 0.00 -220.00 -110.00 1950 20250311 -26.82 900 20241216 58.56 1950 -26.82 20250311 932 53.11 20250122 1950 -26.82 20250311 900 58.56 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
8 20250429 101040 57 100.00 KONEX N N N N N 1427 127 2 9.77 9991 7 0.15 1429 1429 1427 1495 1105 1300 1427.29 0.00 0 0 1543 1421 1351 1229 1159 1386 1194 51 195 500 780 1 1 10185410 145 -6.49 -12.97 12 0.00 -220.00 -110.00 1950 20250311 -26.82 900 20241216 58.56 1950 -26.82 20250311 932 53.11 20250122 1950 -26.82 20250311 900 58.56 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
9 20250429 091041 57 100.00 KONEX N N N N N 1427 127 2 9.77 9991 7 0.15 1429 1429 1427 1495 1105 1300 1427.29 0.00 0 0 1543 1421 1351 1229 1159 1386 1194 51 195 500 780 1 1 10185410 145 -6.49 -12.97 12 0.00 -220.00 -110.00 1950 20250311 -26.82 900 20241216 58.56 1950 -26.82 20250311 932 53.11 20250122 1950 -26.82 20250311 900 58.56 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
10 20250428 161031 57 100.00 KONEX N N N N N 1300 -79 5 -5.73 6130301 4663 3108.67 1473 1473 1281 1585 1173 1379 1314.67 0.00 0 0 1455 1416 1397 1358 1339 1407 1349 51 206 500 820 1 1 10185410 132 -5.91 -11.82 12 0.05 -220.00 -110.00 1950 20250311 -33.33 900 20241216 44.44 1950 -33.33 20250311 932 39.48 20250122 1950 -33.33 20250311 900 44.44 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
11 20250428 151035 57 100.00 KONEX N N N N N 1379 0 3 0.00 6065301 4613 3075.33 1473 1473 1281 1585 1173 1379 1314.83 0.00 0 0 1455 1416 1397 1358 1339 1407 1349 51 206 500 820 1 1 10185410 140 -6.27 -12.54 12 0.05 -220.00 -110.00 1950 20250311 -29.28 900 20241216 53.22 1950 -29.28 20250311 932 47.96 20250122 1950 -29.28 20250311 900 53.22 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N
12 20250428 141036 57 100.00 KONEX N N N N N 1379 0 3 0.00 6065301 4613 3075.33 1473 1473 1281 1585 1173 1379 1314.83 0.00 0 0 1455 1416 1397 1358 1339 1407 1349 51 206 500 820 1 1 10185410 140 -6.27 -12.54 12 0.05 -220.00 -110.00 1950 20250311 -29.28 900 20241216 53.22 1950 -29.28 20250311 932 47.96 20250122 1950 -29.28 20250311 900 53.22 20241216 0.00 Y 253610 500 50 억 0 N N 0 N 00 N