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
299480/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
20250429,161118,57,100.00,KONEX,,,N,N,N,N, ,N,790,101,2,14.66,7790,11,0.00,700,790,700,792,586,689,708.18,0.00,0,0,689,689,689,689,689,689,689,11,103,100,410,1,1,11100743,88,-25.48,1.93,12,0.00,-31.00,409.00,897,20250305,-11.93,210,20240703,276.19,897,-11.93,20250305,288,174.31,20250120,897,-11.93,20250305,210,276.19,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250429,151123,57,100.00,KONEX,,,N,N,N,N, ,N,790,101,2,14.66,7790,11,0.00,700,790,700,792,586,689,708.18,0.00,0,0,689,689,689,689,689,689,689,11,103,100,410,1,1,11100743,88,-25.48,1.93,12,0.00,-31.00,409.00,897,20250305,-11.93,210,20240703,276.19,897,-11.93,20250305,288,174.31,20250120,897,-11.93,20250305,210,276.19,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250429,141125,57,100.00,KONEX,,,N,N,N,N, ,N,790,101,2,14.66,7790,11,0.00,700,790,700,792,586,689,708.18,0.00,0,0,689,689,689,689,689,689,689,11,103,100,410,1,1,11100743,88,-25.48,1.93,12,0.00,-31.00,409.00,897,20250305,-11.93,210,20240703,276.19,897,-11.93,20250305,288,174.31,20250120,897,-11.93,20250305,210,276.19,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250429,131122,57,100.00,KONEX,,,N,N,N,N, ,N,790,101,2,14.66,7790,11,0.00,700,790,700,792,586,689,708.18,0.00,0,0,689,689,689,689,689,689,689,11,103,100,410,1,1,11100743,88,-25.48,1.93,12,0.00,-31.00,409.00,897,20250305,-11.93,210,20240703,276.19,897,-11.93,20250305,288,174.31,20250120,897,-11.93,20250305,210,276.19,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250429,121126,57,100.00,KONEX,,,N,N,N,N, ,N,790,101,2,14.66,7790,11,0.00,700,790,700,792,586,689,708.18,0.00,0,0,689,689,689,689,689,689,689,11,103,100,410,1,1,11100743,88,-25.48,1.93,12,0.00,-31.00,409.00,897,20250305,-11.93,210,20240703,276.19,897,-11.93,20250305,288,174.31,20250120,897,-11.93,20250305,210,276.19,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250429,111124,57,100.00,KONEX,,,N,N,N,N, ,N,790,101,2,14.66,7790,11,0.00,700,790,700,792,586,689,708.18,0.00,0,0,689,689,689,689,689,689,689,11,103,100,410,1,1,11100743,88,-25.48,1.93,12,0.00,-31.00,409.00,897,20250305,-11.93,210,20240703,276.19,897,-11.93,20250305,288,174.31,20250120,897,-11.93,20250305,210,276.19,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250429,101126,57,100.00,KONEX,,,N,N,N,N, ,N,790,101,2,14.66,7790,11,0.00,700,790,700,792,586,689,708.18,0.00,0,0,689,689,689,689,689,689,689,11,103,100,410,1,1,11100743,88,-25.48,1.93,12,0.00,-31.00,409.00,897,20250305,-11.93,210,20240703,276.19,897,-11.93,20250305,288,174.31,20250120,897,-11.93,20250305,210,276.19,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250429,091128,57,100.00,KONEX,,,N,N,N,N, ,N,790,101,2,14.66,7790,11,0.00,700,790,700,792,586,689,708.18,0.00,0,0,689,689,689,689,689,689,689,11,103,100,410,1,1,11100743,88,-25.48,1.93,12,0.00,-31.00,409.00,897,20250305,-11.93,210,20240703,276.19,897,-11.93,20250305,288,174.31,20250120,897,-11.93,20250305,210,276.19,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250428,161116,57,100.00,KONEX,,,N,N,N,N, ,N,689,-1,5,-0.14,0,0,0.00,0,0,0,793,587,690,0.00,0.00,0,0,835,762,726,653,617,744,635,11,103,100,410,1,1,11100743,76,-22.23,1.68,12,0.00,-31.00,409.00,897,20250305,-23.19,210,20240703,228.10,897,-23.19,20250305,288,139.24,20250120,897,-23.19,20250305,210,228.10,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250428,151121,57,100.00,KONEX,,,N,N,N,N, ,N,690,0,3,0.00,0,0,0.00,0,0,0,793,587,690,0.00,0.00,0,0,835,762,726,653,617,744,635,11,103,100,410,1,1,11100743,77,-22.26,1.69,12,0.00,-31.00,409.00,897,20250305,-23.08,210,20240703,228.57,897,-23.08,20250305,288,139.58,20250120,897,-23.08,20250305,210,228.57,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N
20250428,141122,57,100.00,KONEX,,,N,N,N,N, ,N,690,0,3,0.00,0,0,0.00,0,0,0,793,587,690,0.00,0.00,0,0,835,762,726,653,617,744,635,11,103,100,410,1,1,11100743,77,-22.26,1.69,12,0.00,-31.00,409.00,897,20250305,-23.08,210,20240703,228.57,897,-23.08,20250305,288,139.58,20250120,897,-23.08,20250305,210,228.57,20240703,0.00,Y,299480,100,11 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 161118 57 100.00 KONEX N N N N N 790 101 2 14.66 7790 11 0.00 700 790 700 792 586 689 708.18 0.00 0 0 689 689 689 689 689 689 689 11 103 100 410 1 1 11100743 88 -25.48 1.93 12 0.00 -31.00 409.00 897 20250305 -11.93 210 20240703 276.19 897 -11.93 20250305 288 174.31 20250120 897 -11.93 20250305 210 276.19 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
3 20250429 151123 57 100.00 KONEX N N N N N 790 101 2 14.66 7790 11 0.00 700 790 700 792 586 689 708.18 0.00 0 0 689 689 689 689 689 689 689 11 103 100 410 1 1 11100743 88 -25.48 1.93 12 0.00 -31.00 409.00 897 20250305 -11.93 210 20240703 276.19 897 -11.93 20250305 288 174.31 20250120 897 -11.93 20250305 210 276.19 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
4 20250429 141125 57 100.00 KONEX N N N N N 790 101 2 14.66 7790 11 0.00 700 790 700 792 586 689 708.18 0.00 0 0 689 689 689 689 689 689 689 11 103 100 410 1 1 11100743 88 -25.48 1.93 12 0.00 -31.00 409.00 897 20250305 -11.93 210 20240703 276.19 897 -11.93 20250305 288 174.31 20250120 897 -11.93 20250305 210 276.19 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
5 20250429 131122 57 100.00 KONEX N N N N N 790 101 2 14.66 7790 11 0.00 700 790 700 792 586 689 708.18 0.00 0 0 689 689 689 689 689 689 689 11 103 100 410 1 1 11100743 88 -25.48 1.93 12 0.00 -31.00 409.00 897 20250305 -11.93 210 20240703 276.19 897 -11.93 20250305 288 174.31 20250120 897 -11.93 20250305 210 276.19 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
6 20250429 121126 57 100.00 KONEX N N N N N 790 101 2 14.66 7790 11 0.00 700 790 700 792 586 689 708.18 0.00 0 0 689 689 689 689 689 689 689 11 103 100 410 1 1 11100743 88 -25.48 1.93 12 0.00 -31.00 409.00 897 20250305 -11.93 210 20240703 276.19 897 -11.93 20250305 288 174.31 20250120 897 -11.93 20250305 210 276.19 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
7 20250429 111124 57 100.00 KONEX N N N N N 790 101 2 14.66 7790 11 0.00 700 790 700 792 586 689 708.18 0.00 0 0 689 689 689 689 689 689 689 11 103 100 410 1 1 11100743 88 -25.48 1.93 12 0.00 -31.00 409.00 897 20250305 -11.93 210 20240703 276.19 897 -11.93 20250305 288 174.31 20250120 897 -11.93 20250305 210 276.19 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
8 20250429 101126 57 100.00 KONEX N N N N N 790 101 2 14.66 7790 11 0.00 700 790 700 792 586 689 708.18 0.00 0 0 689 689 689 689 689 689 689 11 103 100 410 1 1 11100743 88 -25.48 1.93 12 0.00 -31.00 409.00 897 20250305 -11.93 210 20240703 276.19 897 -11.93 20250305 288 174.31 20250120 897 -11.93 20250305 210 276.19 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
9 20250429 091128 57 100.00 KONEX N N N N N 790 101 2 14.66 7790 11 0.00 700 790 700 792 586 689 708.18 0.00 0 0 689 689 689 689 689 689 689 11 103 100 410 1 1 11100743 88 -25.48 1.93 12 0.00 -31.00 409.00 897 20250305 -11.93 210 20240703 276.19 897 -11.93 20250305 288 174.31 20250120 897 -11.93 20250305 210 276.19 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
10 20250428 161116 57 100.00 KONEX N N N N N 689 -1 5 -0.14 0 0 0.00 0 0 0 793 587 690 0.00 0.00 0 0 835 762 726 653 617 744 635 11 103 100 410 1 1 11100743 76 -22.23 1.68 12 0.00 -31.00 409.00 897 20250305 -23.19 210 20240703 228.10 897 -23.19 20250305 288 139.24 20250120 897 -23.19 20250305 210 228.10 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
11 20250428 151121 57 100.00 KONEX N N N N N 690 0 3 0.00 0 0 0.00 0 0 0 793 587 690 0.00 0.00 0 0 835 762 726 653 617 744 635 11 103 100 410 1 1 11100743 77 -22.26 1.69 12 0.00 -31.00 409.00 897 20250305 -23.08 210 20240703 228.57 897 -23.08 20250305 288 139.58 20250120 897 -23.08 20250305 210 228.57 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N
12 20250428 141122 57 100.00 KONEX N N N N N 690 0 3 0.00 0 0 0.00 0 0 0 793 587 690 0.00 0.00 0 0 835 762 726 653 617 744 635 11 103 100 410 1 1 11100743 77 -22.26 1.69 12 0.00 -31.00 409.00 897 20250305 -23.08 210 20240703 228.57 897 -23.08 20250305 288 139.58 20250120 897 -23.08 20250305 210 228.57 20240703 0.00 Y 299480 100 11 억 0 N N 0 N 00 N