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
317860/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
20250429,161134,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-10,5,-0.19,4580870,866,85.74,5280,5300,5280,6090,4510,5300,5289.69,0.00,0,0,5320,5310,5290,5280,5260,5315,5285,23,790,500,3490,10,1,4513215,239,-26.45,3.15,12,0.02,-200.00,1680.00,7000,20240809,-24.43,3825,20240528,38.30,6000,-11.83,20250203,4800,10.21,20250327,7000,-24.43,20240809,3825,38.30,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250429,151140,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-10,5,-0.19,4580870,866,85.74,5280,5300,5280,6090,4510,5300,5289.69,0.00,0,0,5320,5310,5290,5280,5260,5315,5285,23,790,500,3490,10,1,4513215,239,-26.45,3.15,12,0.02,-200.00,1680.00,7000,20240809,-24.43,3825,20240528,38.30,6000,-11.83,20250203,4800,10.21,20250327,7000,-24.43,20240809,3825,38.30,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250429,141142,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-10,5,-0.19,4580870,866,85.74,5280,5300,5280,6090,4510,5300,5289.69,0.00,0,0,5320,5310,5290,5280,5260,5315,5285,23,790,500,3490,10,1,4513215,239,-26.45,3.15,12,0.02,-200.00,1680.00,7000,20240809,-24.43,3825,20240528,38.30,6000,-11.83,20250203,4800,10.21,20250327,7000,-24.43,20240809,3825,38.30,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250429,131139,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-10,5,-0.19,4580870,866,85.74,5280,5300,5280,6090,4510,5300,5289.69,0.00,0,0,5320,5310,5290,5280,5260,5315,5285,23,790,500,3490,10,1,4513215,239,-26.45,3.15,12,0.02,-200.00,1680.00,7000,20240809,-24.43,3825,20240528,38.30,6000,-11.83,20250203,4800,10.21,20250327,7000,-24.43,20240809,3825,38.30,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250429,121143,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-10,5,-0.19,4580870,866,85.74,5280,5300,5280,6090,4510,5300,5289.69,0.00,0,0,5320,5310,5290,5280,5260,5315,5285,23,790,500,3490,10,1,4513215,239,-26.45,3.15,12,0.02,-200.00,1680.00,7000,20240809,-24.43,3825,20240528,38.30,6000,-11.83,20250203,4800,10.21,20250327,7000,-24.43,20240809,3825,38.30,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250429,111141,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-10,5,-0.19,4580870,866,85.74,5280,5300,5280,6090,4510,5300,5289.69,0.00,0,0,5320,5310,5290,5280,5260,5315,5285,23,790,500,3490,10,1,4513215,239,-26.45,3.15,12,0.02,-200.00,1680.00,7000,20240809,-24.43,3825,20240528,38.30,6000,-11.83,20250203,4800,10.21,20250327,7000,-24.43,20240809,3825,38.30,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250429,101143,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,4575580,865,85.64,5280,5300,5280,6090,4510,5300,5289.69,0.00,0,0,5320,5310,5290,5280,5260,5315,5285,23,790,500,3490,10,1,4513215,239,-26.50,3.15,12,0.02,-200.00,1680.00,7000,20240809,-24.29,3825,20240528,38.56,6000,-11.67,20250203,4800,10.42,20250327,7000,-24.29,20240809,3825,38.56,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250429,091146,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5320,5310,5290,5280,5260,5315,5285,23,790,500,3490,10,1,4513215,239,-26.50,3.15,12,0.00,-200.00,1680.00,7000,20240809,-24.29,3825,20240528,38.56,6000,-11.67,20250203,4800,10.42,20250327,7000,-24.29,20240809,3825,38.56,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250428,161133,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,5350000,1010,62.50,5300,5300,5270,6090,4510,5300,5297.03,0.00,0,0,5313,5306,5293,5286,5273,5310,5290,23,790,500,3490,10,1,4513215,239,-26.50,3.15,12,0.02,-200.00,1680.00,7000,20240809,-24.29,3785,20240417,40.03,6000,-11.67,20250203,4800,10.42,20250327,7000,-24.29,20240809,3825,38.56,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250428,151137,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,5350000,1010,62.50,5300,5300,5270,6090,4510,5300,5297.03,0.00,0,0,5313,5306,5293,5286,5273,5310,5290,23,790,500,3490,10,1,4513215,239,-26.50,3.15,12,0.02,-200.00,1680.00,7000,20240809,-24.29,3785,20240417,40.03,6000,-11.67,20250203,4800,10.42,20250327,7000,-24.29,20240809,3825,38.56,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N
20250428,141138,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,5350000,1010,62.50,5300,5300,5270,6090,4510,5300,5297.03,0.00,0,0,5313,5306,5293,5286,5273,5310,5290,23,790,500,3490,10,1,4513215,239,-26.50,3.15,12,0.02,-200.00,1680.00,7000,20240809,-24.29,3785,20240417,40.03,6000,-11.67,20250203,4800,10.42,20250327,7000,-24.29,20240809,3825,38.56,20240528,0.00,Y,317860,500,22 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 161134 57 100.00 KONEX N N N N N 5290 -10 5 -0.19 4580870 866 85.74 5280 5300 5280 6090 4510 5300 5289.69 0.00 0 0 5320 5310 5290 5280 5260 5315 5285 23 790 500 3490 10 1 4513215 239 -26.45 3.15 12 0.02 -200.00 1680.00 7000 20240809 -24.43 3825 20240528 38.30 6000 -11.83 20250203 4800 10.21 20250327 7000 -24.43 20240809 3825 38.30 20240528 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
3 20250429 151140 57 100.00 KONEX N N N N N 5290 -10 5 -0.19 4580870 866 85.74 5280 5300 5280 6090 4510 5300 5289.69 0.00 0 0 5320 5310 5290 5280 5260 5315 5285 23 790 500 3490 10 1 4513215 239 -26.45 3.15 12 0.02 -200.00 1680.00 7000 20240809 -24.43 3825 20240528 38.30 6000 -11.83 20250203 4800 10.21 20250327 7000 -24.43 20240809 3825 38.30 20240528 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
4 20250429 141142 57 100.00 KONEX N N N N N 5290 -10 5 -0.19 4580870 866 85.74 5280 5300 5280 6090 4510 5300 5289.69 0.00 0 0 5320 5310 5290 5280 5260 5315 5285 23 790 500 3490 10 1 4513215 239 -26.45 3.15 12 0.02 -200.00 1680.00 7000 20240809 -24.43 3825 20240528 38.30 6000 -11.83 20250203 4800 10.21 20250327 7000 -24.43 20240809 3825 38.30 20240528 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
5 20250429 131139 57 100.00 KONEX N N N N N 5290 -10 5 -0.19 4580870 866 85.74 5280 5300 5280 6090 4510 5300 5289.69 0.00 0 0 5320 5310 5290 5280 5260 5315 5285 23 790 500 3490 10 1 4513215 239 -26.45 3.15 12 0.02 -200.00 1680.00 7000 20240809 -24.43 3825 20240528 38.30 6000 -11.83 20250203 4800 10.21 20250327 7000 -24.43 20240809 3825 38.30 20240528 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
6 20250429 121143 57 100.00 KONEX N N N N N 5290 -10 5 -0.19 4580870 866 85.74 5280 5300 5280 6090 4510 5300 5289.69 0.00 0 0 5320 5310 5290 5280 5260 5315 5285 23 790 500 3490 10 1 4513215 239 -26.45 3.15 12 0.02 -200.00 1680.00 7000 20240809 -24.43 3825 20240528 38.30 6000 -11.83 20250203 4800 10.21 20250327 7000 -24.43 20240809 3825 38.30 20240528 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
7 20250429 111141 57 100.00 KONEX N N N N N 5290 -10 5 -0.19 4580870 866 85.74 5280 5300 5280 6090 4510 5300 5289.69 0.00 0 0 5320 5310 5290 5280 5260 5315 5285 23 790 500 3490 10 1 4513215 239 -26.45 3.15 12 0.02 -200.00 1680.00 7000 20240809 -24.43 3825 20240528 38.30 6000 -11.83 20250203 4800 10.21 20250327 7000 -24.43 20240809 3825 38.30 20240528 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
8 20250429 101143 57 100.00 KONEX N N N N N 5300 0 3 0.00 4575580 865 85.64 5280 5300 5280 6090 4510 5300 5289.69 0.00 0 0 5320 5310 5290 5280 5260 5315 5285 23 790 500 3490 10 1 4513215 239 -26.50 3.15 12 0.02 -200.00 1680.00 7000 20240809 -24.29 3825 20240528 38.56 6000 -11.67 20250203 4800 10.42 20250327 7000 -24.29 20240809 3825 38.56 20240528 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
9 20250429 091146 57 100.00 KONEX N N N N N 5300 0 3 0.00 0 0 0.00 0 0 0 6090 4510 5300 0.00 0.00 0 0 5320 5310 5290 5280 5260 5315 5285 23 790 500 3490 10 1 4513215 239 -26.50 3.15 12 0.00 -200.00 1680.00 7000 20240809 -24.29 3825 20240528 38.56 6000 -11.67 20250203 4800 10.42 20250327 7000 -24.29 20240809 3825 38.56 20240528 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
10 20250428 161133 57 100.00 KONEX N N N N N 5300 0 3 0.00 5350000 1010 62.50 5300 5300 5270 6090 4510 5300 5297.03 0.00 0 0 5313 5306 5293 5286 5273 5310 5290 23 790 500 3490 10 1 4513215 239 -26.50 3.15 12 0.02 -200.00 1680.00 7000 20240809 -24.29 3785 20240417 40.03 6000 -11.67 20250203 4800 10.42 20250327 7000 -24.29 20240809 3825 38.56 20240528 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
11 20250428 151137 57 100.00 KONEX N N N N N 5300 0 3 0.00 5350000 1010 62.50 5300 5300 5270 6090 4510 5300 5297.03 0.00 0 0 5313 5306 5293 5286 5273 5310 5290 23 790 500 3490 10 1 4513215 239 -26.50 3.15 12 0.02 -200.00 1680.00 7000 20240809 -24.29 3785 20240417 40.03 6000 -11.67 20250203 4800 10.42 20250327 7000 -24.29 20240809 3825 38.56 20240528 0.00 Y 317860 500 22 억 0 N N 0 N 00 N
12 20250428 141138 57 100.00 KONEX N N N N N 5300 0 3 0.00 5350000 1010 62.50 5300 5300 5270 6090 4510 5300 5297.03 0.00 0 0 5313 5306 5293 5286 5273 5310 5290 23 790 500 3490 10 1 4513215 239 -26.50 3.15 12 0.02 -200.00 1680.00 7000 20240809 -24.29 3785 20240417 40.03 6000 -11.67 20250203 4800 10.42 20250327 7000 -24.29 20240809 3825 38.56 20240528 0.00 Y 317860 500 22 억 0 N N 0 N 00 N