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
311060/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
20250429,161128,57,100.00,KONEX,,,N,N,N,N, ,N,3485,140,2,4.19,170770,49,6.36,3490,3490,3485,3845,2845,3345,3485.10,0.00,0,0,3508,3426,3263,3181,3018,3467,3222,39,500,500,2000,5,1,7827134,273,348.50,2.45,12,0.00,10.00,1422.00,6090,20240926,-42.78,2440,20250317,42.83,4265,-18.29,20250103,2440,42.83,20250317,6090,-42.78,20240926,2440,42.83,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250429,151134,57,100.00,KONEX,,,N,N,N,N, ,N,3485,140,2,4.19,38340,11,1.43,3490,3490,3485,3845,2845,3345,3485.45,0.00,0,0,3508,3426,3263,3181,3018,3467,3222,39,500,500,2000,5,1,7827134,273,348.50,2.45,12,0.00,10.00,1422.00,6090,20240926,-42.78,2440,20250317,42.83,4265,-18.29,20250103,2440,42.83,20250317,6090,-42.78,20240926,2440,42.83,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250429,141136,57,100.00,KONEX,,,N,N,N,N, ,N,3490,145,2,4.33,3490,1,0.13,3490,3490,3490,3845,2845,3345,3490.00,0.00,0,0,3508,3426,3263,3181,3018,3467,3222,39,500,500,2000,5,1,7827134,273,349.00,2.45,12,0.00,10.00,1422.00,6090,20240926,-42.69,2440,20250317,43.03,4265,-18.17,20250103,2440,43.03,20250317,6090,-42.69,20240926,2440,43.03,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250429,131133,57,100.00,KONEX,,,N,N,N,N, ,N,3490,145,2,4.33,3490,1,0.13,3490,3490,3490,3845,2845,3345,3490.00,0.00,0,0,3508,3426,3263,3181,3018,3467,3222,39,500,500,2000,5,1,7827134,273,349.00,2.45,12,0.00,10.00,1422.00,6090,20240926,-42.69,2440,20250317,43.03,4265,-18.17,20250103,2440,43.03,20250317,6090,-42.69,20240926,2440,43.03,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250429,121137,57,100.00,KONEX,,,N,N,N,N, ,N,3490,145,2,4.33,3490,1,0.13,3490,3490,3490,3845,2845,3345,3490.00,0.00,0,0,3508,3426,3263,3181,3018,3467,3222,39,500,500,2000,5,1,7827134,273,349.00,2.45,12,0.00,10.00,1422.00,6090,20240926,-42.69,2440,20250317,43.03,4265,-18.17,20250103,2440,43.03,20250317,6090,-42.69,20240926,2440,43.03,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250429,111135,57,100.00,KONEX,,,N,N,N,N, ,N,3490,145,2,4.33,3490,1,0.13,3490,3490,3490,3845,2845,3345,3490.00,0.00,0,0,3508,3426,3263,3181,3018,3467,3222,39,500,500,2000,5,1,7827134,273,349.00,2.45,12,0.00,10.00,1422.00,6090,20240926,-42.69,2440,20250317,43.03,4265,-18.17,20250103,2440,43.03,20250317,6090,-42.69,20240926,2440,43.03,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250429,101137,57,100.00,KONEX,,,N,N,N,N, ,N,3490,145,2,4.33,3490,1,0.13,3490,3490,3490,3845,2845,3345,3490.00,0.00,0,0,3508,3426,3263,3181,3018,3467,3222,39,500,500,2000,5,1,7827134,273,349.00,2.45,12,0.00,10.00,1422.00,6090,20240926,-42.69,2440,20250317,43.03,4265,-18.17,20250103,2440,43.03,20250317,6090,-42.69,20240926,2440,43.03,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250429,091139,57,100.00,KONEX,,,N,N,N,N, ,N,3345,0,3,0.00,0,0,0.00,0,0,0,3845,2845,3345,0.00,0.00,0,0,3508,3426,3263,3181,3018,3467,3222,39,500,500,2000,5,1,7827134,262,334.50,2.35,12,0.00,10.00,1422.00,6090,20240926,-45.07,2440,20250317,37.09,4265,-21.57,20250103,2440,37.09,20250317,6090,-45.07,20240926,2440,37.09,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250428,161127,57,100.00,KONEX,,,N,N,N,N, ,N,3345,50,2,1.52,2555375,771,141.47,3100,3345,3100,3785,2805,3295,3314.36,0.00,0,0,3785,3540,3235,2990,2685,3387,2837,39,490,500,1970,5,1,7827134,262,334.50,2.35,12,0.01,10.00,1422.00,6090,20240926,-45.07,2440,20250317,37.09,4265,-21.57,20250103,2440,37.09,20250317,6090,-45.07,20240926,2440,37.09,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250428,151132,57,100.00,KONEX,,,N,N,N,N, ,N,3345,50,2,1.52,1886375,571,104.77,3100,3345,3100,3785,2805,3295,3303.63,0.00,0,0,3785,3540,3235,2990,2685,3387,2837,39,490,500,1970,5,1,7827134,262,334.50,2.35,12,0.01,10.00,1422.00,6090,20240926,-45.07,2440,20250317,37.09,4265,-21.57,20250103,2440,37.09,20250317,6090,-45.07,20240926,2440,37.09,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250428,141132,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-95,5,-2.88,226200,71,13.03,3100,3200,3100,3785,2805,3295,3185.92,0.00,0,0,3785,3540,3235,2990,2685,3387,2837,39,490,500,1970,5,1,7827134,250,320.00,2.25,12,0.00,10.00,1422.00,6090,20240926,-47.45,2440,20250317,31.15,4265,-24.97,20250103,2440,31.15,20250317,6090,-47.45,20240926,2440,31.15,20250317,0.00,Y,311060,500,39 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 161128 57 100.00 KONEX N N N N N 3485 140 2 4.19 170770 49 6.36 3490 3490 3485 3845 2845 3345 3485.10 0.00 0 0 3508 3426 3263 3181 3018 3467 3222 39 500 500 2000 5 1 7827134 273 348.50 2.45 12 0.00 10.00 1422.00 6090 20240926 -42.78 2440 20250317 42.83 4265 -18.29 20250103 2440 42.83 20250317 6090 -42.78 20240926 2440 42.83 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
3 20250429 151134 57 100.00 KONEX N N N N N 3485 140 2 4.19 38340 11 1.43 3490 3490 3485 3845 2845 3345 3485.45 0.00 0 0 3508 3426 3263 3181 3018 3467 3222 39 500 500 2000 5 1 7827134 273 348.50 2.45 12 0.00 10.00 1422.00 6090 20240926 -42.78 2440 20250317 42.83 4265 -18.29 20250103 2440 42.83 20250317 6090 -42.78 20240926 2440 42.83 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
4 20250429 141136 57 100.00 KONEX N N N N N 3490 145 2 4.33 3490 1 0.13 3490 3490 3490 3845 2845 3345 3490.00 0.00 0 0 3508 3426 3263 3181 3018 3467 3222 39 500 500 2000 5 1 7827134 273 349.00 2.45 12 0.00 10.00 1422.00 6090 20240926 -42.69 2440 20250317 43.03 4265 -18.17 20250103 2440 43.03 20250317 6090 -42.69 20240926 2440 43.03 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
5 20250429 131133 57 100.00 KONEX N N N N N 3490 145 2 4.33 3490 1 0.13 3490 3490 3490 3845 2845 3345 3490.00 0.00 0 0 3508 3426 3263 3181 3018 3467 3222 39 500 500 2000 5 1 7827134 273 349.00 2.45 12 0.00 10.00 1422.00 6090 20240926 -42.69 2440 20250317 43.03 4265 -18.17 20250103 2440 43.03 20250317 6090 -42.69 20240926 2440 43.03 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
6 20250429 121137 57 100.00 KONEX N N N N N 3490 145 2 4.33 3490 1 0.13 3490 3490 3490 3845 2845 3345 3490.00 0.00 0 0 3508 3426 3263 3181 3018 3467 3222 39 500 500 2000 5 1 7827134 273 349.00 2.45 12 0.00 10.00 1422.00 6090 20240926 -42.69 2440 20250317 43.03 4265 -18.17 20250103 2440 43.03 20250317 6090 -42.69 20240926 2440 43.03 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
7 20250429 111135 57 100.00 KONEX N N N N N 3490 145 2 4.33 3490 1 0.13 3490 3490 3490 3845 2845 3345 3490.00 0.00 0 0 3508 3426 3263 3181 3018 3467 3222 39 500 500 2000 5 1 7827134 273 349.00 2.45 12 0.00 10.00 1422.00 6090 20240926 -42.69 2440 20250317 43.03 4265 -18.17 20250103 2440 43.03 20250317 6090 -42.69 20240926 2440 43.03 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
8 20250429 101137 57 100.00 KONEX N N N N N 3490 145 2 4.33 3490 1 0.13 3490 3490 3490 3845 2845 3345 3490.00 0.00 0 0 3508 3426 3263 3181 3018 3467 3222 39 500 500 2000 5 1 7827134 273 349.00 2.45 12 0.00 10.00 1422.00 6090 20240926 -42.69 2440 20250317 43.03 4265 -18.17 20250103 2440 43.03 20250317 6090 -42.69 20240926 2440 43.03 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
9 20250429 091139 57 100.00 KONEX N N N N N 3345 0 3 0.00 0 0 0.00 0 0 0 3845 2845 3345 0.00 0.00 0 0 3508 3426 3263 3181 3018 3467 3222 39 500 500 2000 5 1 7827134 262 334.50 2.35 12 0.00 10.00 1422.00 6090 20240926 -45.07 2440 20250317 37.09 4265 -21.57 20250103 2440 37.09 20250317 6090 -45.07 20240926 2440 37.09 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
10 20250428 161127 57 100.00 KONEX N N N N N 3345 50 2 1.52 2555375 771 141.47 3100 3345 3100 3785 2805 3295 3314.36 0.00 0 0 3785 3540 3235 2990 2685 3387 2837 39 490 500 1970 5 1 7827134 262 334.50 2.35 12 0.01 10.00 1422.00 6090 20240926 -45.07 2440 20250317 37.09 4265 -21.57 20250103 2440 37.09 20250317 6090 -45.07 20240926 2440 37.09 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
11 20250428 151132 57 100.00 KONEX N N N N N 3345 50 2 1.52 1886375 571 104.77 3100 3345 3100 3785 2805 3295 3303.63 0.00 0 0 3785 3540 3235 2990 2685 3387 2837 39 490 500 1970 5 1 7827134 262 334.50 2.35 12 0.01 10.00 1422.00 6090 20240926 -45.07 2440 20250317 37.09 4265 -21.57 20250103 2440 37.09 20250317 6090 -45.07 20240926 2440 37.09 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
12 20250428 141132 57 100.00 KONEX N N N N N 3200 -95 5 -2.88 226200 71 13.03 3100 3200 3100 3785 2805 3295 3185.92 0.00 0 0 3785 3540 3235 2990 2685 3387 2837 39 490 500 1970 5 1 7827134 250 320.00 2.25 12 0.00 10.00 1422.00 6090 20240926 -47.45 2440 20250317 31.15 4265 -24.97 20250103 2440 31.15 20250317 6090 -47.45 20240926 2440 31.15 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N