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
296160/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
20250429,161113,57,100.00,KONEX,,,N,N,N,N, ,N,6090,-40,5,-0.65,65043020,10745,46.96,6200,6200,5920,7040,5220,6130,6053.33,4.10,0,0,6470,6300,6150,5980,5830,6225,5905,71,910,500,4290,10,1,14290193,870,-24.56,2.94,12,0.08,-248.00,2070.00,8490,20240715,-28.27,4515,20250206,34.88,6580,-7.45,20250418,4515,34.88,20250206,8490,-28.27,20240715,4515,34.88,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250429,151118,57,100.00,KONEX,,,N,N,N,N, ,N,6090,-40,5,-0.65,63587510,10506,45.91,6200,6200,5920,7040,5220,6130,6052.49,4.10,0,0,6470,6300,6150,5980,5830,6225,5905,71,910,500,4290,10,1,14290193,870,-24.56,2.94,12,0.07,-248.00,2070.00,8490,20240715,-28.27,4515,20250206,34.88,6580,-7.45,20250418,4515,34.88,20250206,8490,-28.27,20240715,4515,34.88,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250429,141120,57,100.00,KONEX,,,N,N,N,N, ,N,6100,-30,5,-0.49,52678340,8711,38.07,6200,6200,5920,7040,5220,6130,6047.34,4.10,0,0,6470,6300,6150,5980,5830,6225,5905,71,910,500,4290,10,1,14290193,872,-24.60,2.95,12,0.06,-248.00,2070.00,8490,20240715,-28.15,4515,20250206,35.11,6580,-7.29,20250418,4515,35.11,20250206,8490,-28.15,20240715,4515,35.11,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250429,131117,57,100.00,KONEX,,,N,N,N,N, ,N,6070,-60,5,-0.98,45496250,7531,32.91,6200,6200,5920,7040,5220,6130,6041.20,4.10,0,0,6470,6300,6150,5980,5830,6225,5905,71,910,500,4290,10,1,14290193,867,-24.48,2.93,12,0.05,-248.00,2070.00,8490,20240715,-28.50,4515,20250206,34.44,6580,-7.75,20250418,4515,34.44,20250206,8490,-28.50,20240715,4515,34.44,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250429,121121,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-130,5,-2.12,44414850,7351,32.12,6200,6200,5920,7040,5220,6130,6042.01,4.10,0,0,6470,6300,6150,5980,5830,6225,5905,71,910,500,4290,10,1,14290193,857,-24.19,2.90,12,0.05,-248.00,2070.00,8490,20240715,-29.33,4515,20250206,32.89,6580,-8.81,20250418,4515,32.89,20250206,8490,-29.33,20240715,4515,32.89,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250429,111119,57,100.00,KONEX,,,N,N,N,N, ,N,6070,-60,5,-0.98,27973140,4641,20.28,6200,6200,5920,7040,5220,6130,6027.39,4.10,0,0,6470,6300,6150,5980,5830,6225,5905,71,910,500,4290,10,1,14290193,867,-24.48,2.93,12,0.03,-248.00,2070.00,8490,20240715,-28.50,4515,20250206,34.44,6580,-7.75,20250418,4515,34.44,20250206,8490,-28.50,20240715,4515,34.44,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250429,101121,57,100.00,KONEX,,,N,N,N,N, ,N,6050,-80,5,-1.31,18882050,3126,13.66,6200,6200,5920,7040,5220,6130,6040.32,4.10,0,0,6470,6300,6150,5980,5830,6225,5905,71,910,500,4290,10,1,14290193,865,-24.40,2.92,12,0.02,-248.00,2070.00,8490,20240715,-28.74,4515,20250206,34.00,6580,-8.05,20250418,4515,34.00,20250206,8490,-28.74,20240715,4515,34.00,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250429,091123,57,100.00,KONEX,,,N,N,N,N, ,N,6190,60,2,0.98,4328510,706,3.09,6200,6200,6130,7040,5220,6130,6131.03,4.10,0,0,6470,6300,6150,5980,5830,6225,5905,71,910,500,4290,10,1,14290193,885,-24.96,2.99,12,0.00,-248.00,2070.00,8490,20240715,-27.09,4515,20250206,37.10,6580,-5.93,20250418,4515,37.10,20250206,8490,-27.09,20240715,4515,37.10,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250428,161111,57,100.00,KONEX,,,N,N,N,N, ,N,6130,-110,5,-1.76,139695390,22883,93.90,6240,6320,6000,7170,5310,6240,6104.77,4.10,0,0,6493,6366,6233,6106,5973,6300,6040,71,930,500,4360,10,1,14290193,876,-24.72,2.96,12,0.16,-248.00,2070.00,8490,20240715,-27.80,4515,20250206,35.77,6580,-6.84,20250418,4515,35.77,20250206,8490,-27.80,20240715,4515,35.77,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250428,151116,57,100.00,KONEX,,,N,N,N,N, ,N,6130,-110,5,-1.76,138487780,22686,93.09,6240,6320,6000,7170,5310,6240,6104.55,4.10,0,0,6493,6366,6233,6106,5973,6300,6040,71,930,500,4360,10,1,14290193,876,-24.72,2.96,12,0.16,-248.00,2070.00,8490,20240715,-27.80,4515,20250206,35.77,6580,-6.84,20250418,4515,35.77,20250206,8490,-27.80,20240715,4515,35.77,20250206,0.00,Y,296160,500,71 억,,586466,N,N,0,N,00,N
20250428,141117,57,100.00,KONEX,,,N,N,N,N, ,N,6100,-140,5,-2.24,103898890,17045,69.94,6240,6320,6000,7170,5310,6240,6095.56,4.10,0,0,6493,6366,6233,6106,5973,6300,6040,71,930,500,4360,10,1,14290193,872,-24.60,2.95,12,0.12,-248.00,2070.00,8490,20240715,-28.15,4515,20250206,35.11,6580,-7.29,20250418,4515,35.11,20250206,8490,-28.15,20240715,4515,35.11,20250206,0.00,Y,296160,500,71 억,,586466,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 161113 57 100.00 KONEX N N N N N 6090 -40 5 -0.65 65043020 10745 46.96 6200 6200 5920 7040 5220 6130 6053.33 4.10 0 0 6470 6300 6150 5980 5830 6225 5905 71 910 500 4290 10 1 14290193 870 -24.56 2.94 12 0.08 -248.00 2070.00 8490 20240715 -28.27 4515 20250206 34.88 6580 -7.45 20250418 4515 34.88 20250206 8490 -28.27 20240715 4515 34.88 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
3 20250429 151118 57 100.00 KONEX N N N N N 6090 -40 5 -0.65 63587510 10506 45.91 6200 6200 5920 7040 5220 6130 6052.49 4.10 0 0 6470 6300 6150 5980 5830 6225 5905 71 910 500 4290 10 1 14290193 870 -24.56 2.94 12 0.07 -248.00 2070.00 8490 20240715 -28.27 4515 20250206 34.88 6580 -7.45 20250418 4515 34.88 20250206 8490 -28.27 20240715 4515 34.88 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
4 20250429 141120 57 100.00 KONEX N N N N N 6100 -30 5 -0.49 52678340 8711 38.07 6200 6200 5920 7040 5220 6130 6047.34 4.10 0 0 6470 6300 6150 5980 5830 6225 5905 71 910 500 4290 10 1 14290193 872 -24.60 2.95 12 0.06 -248.00 2070.00 8490 20240715 -28.15 4515 20250206 35.11 6580 -7.29 20250418 4515 35.11 20250206 8490 -28.15 20240715 4515 35.11 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
5 20250429 131117 57 100.00 KONEX N N N N N 6070 -60 5 -0.98 45496250 7531 32.91 6200 6200 5920 7040 5220 6130 6041.20 4.10 0 0 6470 6300 6150 5980 5830 6225 5905 71 910 500 4290 10 1 14290193 867 -24.48 2.93 12 0.05 -248.00 2070.00 8490 20240715 -28.50 4515 20250206 34.44 6580 -7.75 20250418 4515 34.44 20250206 8490 -28.50 20240715 4515 34.44 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
6 20250429 121121 57 100.00 KONEX N N N N N 6000 -130 5 -2.12 44414850 7351 32.12 6200 6200 5920 7040 5220 6130 6042.01 4.10 0 0 6470 6300 6150 5980 5830 6225 5905 71 910 500 4290 10 1 14290193 857 -24.19 2.90 12 0.05 -248.00 2070.00 8490 20240715 -29.33 4515 20250206 32.89 6580 -8.81 20250418 4515 32.89 20250206 8490 -29.33 20240715 4515 32.89 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
7 20250429 111119 57 100.00 KONEX N N N N N 6070 -60 5 -0.98 27973140 4641 20.28 6200 6200 5920 7040 5220 6130 6027.39 4.10 0 0 6470 6300 6150 5980 5830 6225 5905 71 910 500 4290 10 1 14290193 867 -24.48 2.93 12 0.03 -248.00 2070.00 8490 20240715 -28.50 4515 20250206 34.44 6580 -7.75 20250418 4515 34.44 20250206 8490 -28.50 20240715 4515 34.44 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
8 20250429 101121 57 100.00 KONEX N N N N N 6050 -80 5 -1.31 18882050 3126 13.66 6200 6200 5920 7040 5220 6130 6040.32 4.10 0 0 6470 6300 6150 5980 5830 6225 5905 71 910 500 4290 10 1 14290193 865 -24.40 2.92 12 0.02 -248.00 2070.00 8490 20240715 -28.74 4515 20250206 34.00 6580 -8.05 20250418 4515 34.00 20250206 8490 -28.74 20240715 4515 34.00 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
9 20250429 091123 57 100.00 KONEX N N N N N 6190 60 2 0.98 4328510 706 3.09 6200 6200 6130 7040 5220 6130 6131.03 4.10 0 0 6470 6300 6150 5980 5830 6225 5905 71 910 500 4290 10 1 14290193 885 -24.96 2.99 12 0.00 -248.00 2070.00 8490 20240715 -27.09 4515 20250206 37.10 6580 -5.93 20250418 4515 37.10 20250206 8490 -27.09 20240715 4515 37.10 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
10 20250428 161111 57 100.00 KONEX N N N N N 6130 -110 5 -1.76 139695390 22883 93.90 6240 6320 6000 7170 5310 6240 6104.77 4.10 0 0 6493 6366 6233 6106 5973 6300 6040 71 930 500 4360 10 1 14290193 876 -24.72 2.96 12 0.16 -248.00 2070.00 8490 20240715 -27.80 4515 20250206 35.77 6580 -6.84 20250418 4515 35.77 20250206 8490 -27.80 20240715 4515 35.77 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
11 20250428 151116 57 100.00 KONEX N N N N N 6130 -110 5 -1.76 138487780 22686 93.09 6240 6320 6000 7170 5310 6240 6104.55 4.10 0 0 6493 6366 6233 6106 5973 6300 6040 71 930 500 4360 10 1 14290193 876 -24.72 2.96 12 0.16 -248.00 2070.00 8490 20240715 -27.80 4515 20250206 35.77 6580 -6.84 20250418 4515 35.77 20250206 8490 -27.80 20240715 4515 35.77 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N
12 20250428 141117 57 100.00 KONEX N N N N N 6100 -140 5 -2.24 103898890 17045 69.94 6240 6320 6000 7170 5310 6240 6095.56 4.10 0 0 6493 6366 6233 6106 5973 6300 6040 71 930 500 4360 10 1 14290193 872 -24.60 2.95 12 0.12 -248.00 2070.00 8490 20240715 -28.15 4515 20250206 35.11 6580 -7.29 20250418 4515 35.11 20250206 8490 -28.15 20240715 4515 35.11 20250206 0.00 Y 296160 500 71 억 586466 N N 0 N 00 N