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
254160/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
20250429,161033,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,51600,20,1000.00,2400,2600,2400,2980,2210,2595,2580.00,0.00,0,0,2721,2657,2531,2467,2341,2690,2500,26,385,500,1550,5,1,5160000,134,123.57,2.55,12,0.00,21.00,1017.00,3400,20240521,-23.68,1405,20250221,84.70,3100,-16.29,20250327,1405,84.70,20250221,3400,-23.68,20240521,1405,84.70,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250429,151038,57,100.00,KONEX,,,N,N,N,N, ,N,2595,0,3,0.00,51600,20,1000.00,2400,2600,2400,2980,2210,2595,2580.00,0.00,0,0,2721,2657,2531,2467,2341,2690,2500,26,385,500,1550,5,1,5160000,134,123.57,2.55,12,0.00,21.00,1017.00,3400,20240521,-23.68,1405,20250221,84.70,3100,-16.29,20250327,1405,84.70,20250221,3400,-23.68,20240521,1405,84.70,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250429,141040,57,100.00,KONEX,,,N,N,N,N, ,N,2600,5,2,0.19,46410,18,900.00,2400,2600,2400,2980,2210,2595,2578.33,0.00,0,0,2721,2657,2531,2467,2341,2690,2500,26,385,500,1550,5,1,5160000,134,123.81,2.56,12,0.00,21.00,1017.00,3400,20240521,-23.53,1405,20250221,85.05,3100,-16.13,20250327,1405,85.05,20250221,3400,-23.53,20240521,1405,85.05,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250429,131037,57,100.00,KONEX,,,N,N,N,N, ,N,2600,5,2,0.19,46410,18,900.00,2400,2600,2400,2980,2210,2595,2578.33,0.00,0,0,2721,2657,2531,2467,2341,2690,2500,26,385,500,1550,5,1,5160000,134,123.81,2.56,12,0.00,21.00,1017.00,3400,20240521,-23.53,1405,20250221,85.05,3100,-16.13,20250327,1405,85.05,20250221,3400,-23.53,20240521,1405,85.05,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250429,121041,57,100.00,KONEX,,,N,N,N,N, ,N,2600,5,2,0.19,46410,18,900.00,2400,2600,2400,2980,2210,2595,2578.33,0.00,0,0,2721,2657,2531,2467,2341,2690,2500,26,385,500,1550,5,1,5160000,134,123.81,2.56,12,0.00,21.00,1017.00,3400,20240521,-23.53,1405,20250221,85.05,3100,-16.13,20250327,1405,85.05,20250221,3400,-23.53,20240521,1405,85.05,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250429,111039,57,100.00,KONEX,,,N,N,N,N, ,N,2600,5,2,0.19,46410,18,900.00,2400,2600,2400,2980,2210,2595,2578.33,0.00,0,0,2721,2657,2531,2467,2341,2690,2500,26,385,500,1550,5,1,5160000,134,123.81,2.56,12,0.00,21.00,1017.00,3400,20240521,-23.53,1405,20250221,85.05,3100,-16.13,20250327,1405,85.05,20250221,3400,-23.53,20240521,1405,85.05,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250429,101041,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-195,5,-7.51,2400,1,50.00,2400,2400,2400,2980,2210,2595,2400.00,0.00,0,0,2721,2657,2531,2467,2341,2690,2500,26,385,500,1550,5,1,5160000,124,114.29,2.36,12,0.00,21.00,1017.00,3400,20240521,-29.41,1405,20250221,70.82,3100,-22.58,20250327,1405,70.82,20250221,3400,-29.41,20240521,1405,70.82,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250429,091042,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-195,5,-7.51,2400,1,50.00,2400,2400,2400,2980,2210,2595,2400.00,0.00,0,0,2721,2657,2531,2467,2341,2690,2500,26,385,500,1550,5,1,5160000,124,114.29,2.36,12,0.00,21.00,1017.00,3400,20240521,-29.41,1405,20250221,70.82,3100,-22.58,20250327,1405,70.82,20250221,3400,-29.41,20240521,1405,70.82,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250428,161032,57,100.00,KONEX,,,N,N,N,N, ,N,2595,-50,5,-1.89,5000,2,66.67,2405,2595,2405,3040,2250,2645,2500.00,0.00,0,0,2935,2790,2500,2355,2065,2862,2427,26,395,500,1580,5,1,5160000,134,123.57,2.55,12,0.00,21.00,1017.00,3400,20240521,-23.68,1405,20250221,84.70,3100,-16.29,20250327,1405,84.70,20250221,3400,-23.68,20240521,1405,84.70,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250428,151036,57,100.00,KONEX,,,N,N,N,N, ,N,2405,-240,5,-9.07,2405,1,33.33,2405,2405,2405,3040,2250,2645,2405.00,0.00,0,0,2935,2790,2500,2355,2065,2862,2427,26,395,500,1580,5,1,5160000,124,114.52,2.36,12,0.00,21.00,1017.00,3400,20240521,-29.26,1405,20250221,71.17,3100,-22.42,20250327,1405,71.17,20250221,3400,-29.26,20240521,1405,71.17,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N
20250428,141037,57,100.00,KONEX,,,N,N,N,N, ,N,2405,-240,5,-9.07,2405,1,33.33,2405,2405,2405,3040,2250,2645,2405.00,0.00,0,0,2935,2790,2500,2355,2065,2862,2427,26,395,500,1580,5,1,5160000,124,114.52,2.36,12,0.00,21.00,1017.00,3400,20240521,-29.26,1405,20250221,71.17,3100,-22.42,20250327,1405,71.17,20250221,3400,-29.26,20240521,1405,71.17,20250221,0.00,Y,254160,500,25 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 161033 57 100.00 KONEX N N N N N 2595 0 3 0.00 51600 20 1000.00 2400 2600 2400 2980 2210 2595 2580.00 0.00 0 0 2721 2657 2531 2467 2341 2690 2500 26 385 500 1550 5 1 5160000 134 123.57 2.55 12 0.00 21.00 1017.00 3400 20240521 -23.68 1405 20250221 84.70 3100 -16.29 20250327 1405 84.70 20250221 3400 -23.68 20240521 1405 84.70 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
3 20250429 151038 57 100.00 KONEX N N N N N 2595 0 3 0.00 51600 20 1000.00 2400 2600 2400 2980 2210 2595 2580.00 0.00 0 0 2721 2657 2531 2467 2341 2690 2500 26 385 500 1550 5 1 5160000 134 123.57 2.55 12 0.00 21.00 1017.00 3400 20240521 -23.68 1405 20250221 84.70 3100 -16.29 20250327 1405 84.70 20250221 3400 -23.68 20240521 1405 84.70 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
4 20250429 141040 57 100.00 KONEX N N N N N 2600 5 2 0.19 46410 18 900.00 2400 2600 2400 2980 2210 2595 2578.33 0.00 0 0 2721 2657 2531 2467 2341 2690 2500 26 385 500 1550 5 1 5160000 134 123.81 2.56 12 0.00 21.00 1017.00 3400 20240521 -23.53 1405 20250221 85.05 3100 -16.13 20250327 1405 85.05 20250221 3400 -23.53 20240521 1405 85.05 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
5 20250429 131037 57 100.00 KONEX N N N N N 2600 5 2 0.19 46410 18 900.00 2400 2600 2400 2980 2210 2595 2578.33 0.00 0 0 2721 2657 2531 2467 2341 2690 2500 26 385 500 1550 5 1 5160000 134 123.81 2.56 12 0.00 21.00 1017.00 3400 20240521 -23.53 1405 20250221 85.05 3100 -16.13 20250327 1405 85.05 20250221 3400 -23.53 20240521 1405 85.05 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
6 20250429 121041 57 100.00 KONEX N N N N N 2600 5 2 0.19 46410 18 900.00 2400 2600 2400 2980 2210 2595 2578.33 0.00 0 0 2721 2657 2531 2467 2341 2690 2500 26 385 500 1550 5 1 5160000 134 123.81 2.56 12 0.00 21.00 1017.00 3400 20240521 -23.53 1405 20250221 85.05 3100 -16.13 20250327 1405 85.05 20250221 3400 -23.53 20240521 1405 85.05 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
7 20250429 111039 57 100.00 KONEX N N N N N 2600 5 2 0.19 46410 18 900.00 2400 2600 2400 2980 2210 2595 2578.33 0.00 0 0 2721 2657 2531 2467 2341 2690 2500 26 385 500 1550 5 1 5160000 134 123.81 2.56 12 0.00 21.00 1017.00 3400 20240521 -23.53 1405 20250221 85.05 3100 -16.13 20250327 1405 85.05 20250221 3400 -23.53 20240521 1405 85.05 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
8 20250429 101041 57 100.00 KONEX N N N N N 2400 -195 5 -7.51 2400 1 50.00 2400 2400 2400 2980 2210 2595 2400.00 0.00 0 0 2721 2657 2531 2467 2341 2690 2500 26 385 500 1550 5 1 5160000 124 114.29 2.36 12 0.00 21.00 1017.00 3400 20240521 -29.41 1405 20250221 70.82 3100 -22.58 20250327 1405 70.82 20250221 3400 -29.41 20240521 1405 70.82 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
9 20250429 091042 57 100.00 KONEX N N N N N 2400 -195 5 -7.51 2400 1 50.00 2400 2400 2400 2980 2210 2595 2400.00 0.00 0 0 2721 2657 2531 2467 2341 2690 2500 26 385 500 1550 5 1 5160000 124 114.29 2.36 12 0.00 21.00 1017.00 3400 20240521 -29.41 1405 20250221 70.82 3100 -22.58 20250327 1405 70.82 20250221 3400 -29.41 20240521 1405 70.82 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
10 20250428 161032 57 100.00 KONEX N N N N N 2595 -50 5 -1.89 5000 2 66.67 2405 2595 2405 3040 2250 2645 2500.00 0.00 0 0 2935 2790 2500 2355 2065 2862 2427 26 395 500 1580 5 1 5160000 134 123.57 2.55 12 0.00 21.00 1017.00 3400 20240521 -23.68 1405 20250221 84.70 3100 -16.29 20250327 1405 84.70 20250221 3400 -23.68 20240521 1405 84.70 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
11 20250428 151036 57 100.00 KONEX N N N N N 2405 -240 5 -9.07 2405 1 33.33 2405 2405 2405 3040 2250 2645 2405.00 0.00 0 0 2935 2790 2500 2355 2065 2862 2427 26 395 500 1580 5 1 5160000 124 114.52 2.36 12 0.00 21.00 1017.00 3400 20240521 -29.26 1405 20250221 71.17 3100 -22.42 20250327 1405 71.17 20250221 3400 -29.26 20240521 1405 71.17 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N
12 20250428 141037 57 100.00 KONEX N N N N N 2405 -240 5 -9.07 2405 1 33.33 2405 2405 2405 3040 2250 2645 2405.00 0.00 0 0 2935 2790 2500 2355 2065 2862 2427 26 395 500 1580 5 1 5160000 124 114.52 2.36 12 0.00 21.00 1017.00 3400 20240521 -29.26 1405 20250221 71.17 3100 -22.42 20250327 1405 71.17 20250221 3400 -29.26 20240521 1405 71.17 20250221 0.00 Y 254160 500 25 억 0 N N 0 N 00 N