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
318660/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
20250429,161136,57,100.00,KONEX,,,N,N,N,N, ,N,3700,-100,5,-2.63,1119945,309,179.65,3995,3995,3500,4370,3230,3800,3624.42,0.00,0,0,4533,4166,3983,3616,3433,4075,3525,11,570,500,2280,5,1,2152101,80,-5.30,3700.00,12,0.01,-698.00,1.00,6800,20241031,-45.59,1781,20240422,107.75,5000,-26.00,20250103,3500,5.71,20250429,6800,-45.59,20241031,1830,102.19,20240502,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250429,151142,57,100.00,KONEX,,,N,N,N,N, ,N,3700,-100,5,-2.63,1119945,309,179.65,3995,3995,3500,4370,3230,3800,3624.42,0.00,0,0,4533,4166,3983,3616,3433,4075,3525,11,570,500,2280,5,1,2152101,80,-5.30,3700.00,12,0.01,-698.00,1.00,6800,20241031,-45.59,1781,20240422,107.75,5000,-26.00,20250103,3500,5.71,20250429,6800,-45.59,20241031,1830,102.19,20240502,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250429,141144,57,100.00,KONEX,,,N,N,N,N, ,N,3700,-100,5,-2.63,690515,187,108.72,3995,3995,3505,4370,3230,3800,3692.59,0.00,0,0,4533,4166,3983,3616,3433,4075,3525,11,570,500,2280,5,1,2152101,80,-5.30,3700.00,12,0.01,-698.00,1.00,6800,20241031,-45.59,1781,20240422,107.75,5000,-26.00,20250103,3505,5.56,20250429,6800,-45.59,20241031,1830,102.19,20240502,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250429,131141,57,100.00,KONEX,,,N,N,N,N, ,N,3800,0,3,0.00,154015,42,24.42,3995,3995,3505,4370,3230,3800,3667.02,0.00,0,0,4533,4166,3983,3616,3433,4075,3525,11,570,500,2280,5,1,2152101,82,-5.44,3800.00,12,0.00,-698.00,1.00,6800,20241031,-44.12,1781,20240422,113.36,5000,-24.00,20250103,3505,8.42,20250429,6800,-44.12,20241031,1830,107.65,20240502,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250429,121145,57,100.00,KONEX,,,N,N,N,N, ,N,3970,170,2,4.47,116015,32,18.60,3995,3995,3505,4370,3230,3800,3625.47,0.00,0,0,4533,4166,3983,3616,3433,4075,3525,11,570,500,2280,5,1,2152101,85,-5.69,3970.00,12,0.00,-698.00,1.00,6800,20241031,-41.62,1781,20240422,122.91,5000,-20.60,20250103,3505,13.27,20250429,6800,-41.62,20241031,1830,116.94,20240502,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250429,111143,57,100.00,KONEX,,,N,N,N,N, ,N,3970,170,2,4.47,116015,32,18.60,3995,3995,3505,4370,3230,3800,3625.47,0.00,0,0,4533,4166,3983,3616,3433,4075,3525,11,570,500,2280,5,1,2152101,85,-5.69,3970.00,12,0.00,-698.00,1.00,6800,20241031,-41.62,1781,20240422,122.91,5000,-20.60,20250103,3505,13.27,20250429,6800,-41.62,20241031,1830,116.94,20240502,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250429,101145,57,100.00,KONEX,,,N,N,N,N, ,N,3995,195,2,5.13,3995,1,0.58,3995,3995,3995,4370,3230,3800,3995.00,0.00,0,0,4533,4166,3983,3616,3433,4075,3525,11,570,500,2280,5,1,2152101,86,-5.72,3995.00,12,0.00,-698.00,1.00,6800,20241031,-41.25,1781,20240422,124.31,5000,-20.10,20250103,3735,6.96,20250425,6800,-41.25,20241031,1830,118.31,20240502,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250429,091148,57,100.00,KONEX,,,N,N,N,N, ,N,3995,195,2,5.13,3995,1,0.58,3995,3995,3995,4370,3230,3800,3995.00,0.00,0,0,4533,4166,3983,3616,3433,4075,3525,11,570,500,2280,5,1,2152101,86,-5.72,3995.00,12,0.00,-698.00,1.00,6800,20241031,-41.25,1781,20240422,124.31,5000,-20.10,20250103,3735,6.96,20250425,6800,-41.25,20241031,1830,118.31,20240502,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250428,161135,57,100.00,KONEX,,,N,N,N,N, ,N,3800,-10,5,-0.26,665545,172,6.09,4200,4350,3800,4380,3240,3810,3869.45,0.00,0,0,5033,4421,4078,3466,3123,4287,3332,11,570,500,2280,5,1,2152101,82,-5.44,3800.00,12,0.01,-698.00,1.00,6800,20241031,-44.12,1781,20240422,113.36,5000,-24.00,20250103,3735,1.74,20250425,6800,-44.12,20241031,1830,107.65,20240502,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250428,151139,57,100.00,KONEX,,,N,N,N,N, ,N,3800,-10,5,-0.26,665545,172,6.09,4200,4350,3800,4380,3240,3810,3869.45,0.00,0,0,5033,4421,4078,3466,3123,4287,3332,11,570,500,2280,5,1,2152101,82,-5.44,3800.00,12,0.01,-698.00,1.00,6800,20241031,-44.12,1781,20240422,113.36,5000,-24.00,20250103,3735,1.74,20250425,6800,-44.12,20241031,1830,107.65,20240502,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N
20250428,141140,57,100.00,KONEX,,,N,N,N,N, ,N,3945,135,2,3.54,593345,153,5.42,4200,4350,3800,4380,3240,3810,3878.07,0.00,0,0,5033,4421,4078,3466,3123,4287,3332,11,570,500,2280,5,1,2152101,85,-5.65,3945.00,12,0.01,-698.00,1.00,6800,20241031,-41.99,1781,20240422,121.50,5000,-21.10,20250103,3735,5.62,20250425,6800,-41.99,20241031,1830,115.57,20240502,0.00,Y,318660,500,10 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 161136 57 100.00 KONEX N N N N N 3700 -100 5 -2.63 1119945 309 179.65 3995 3995 3500 4370 3230 3800 3624.42 0.00 0 0 4533 4166 3983 3616 3433 4075 3525 11 570 500 2280 5 1 2152101 80 -5.30 3700.00 12 0.01 -698.00 1.00 6800 20241031 -45.59 1781 20240422 107.75 5000 -26.00 20250103 3500 5.71 20250429 6800 -45.59 20241031 1830 102.19 20240502 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
3 20250429 151142 57 100.00 KONEX N N N N N 3700 -100 5 -2.63 1119945 309 179.65 3995 3995 3500 4370 3230 3800 3624.42 0.00 0 0 4533 4166 3983 3616 3433 4075 3525 11 570 500 2280 5 1 2152101 80 -5.30 3700.00 12 0.01 -698.00 1.00 6800 20241031 -45.59 1781 20240422 107.75 5000 -26.00 20250103 3500 5.71 20250429 6800 -45.59 20241031 1830 102.19 20240502 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
4 20250429 141144 57 100.00 KONEX N N N N N 3700 -100 5 -2.63 690515 187 108.72 3995 3995 3505 4370 3230 3800 3692.59 0.00 0 0 4533 4166 3983 3616 3433 4075 3525 11 570 500 2280 5 1 2152101 80 -5.30 3700.00 12 0.01 -698.00 1.00 6800 20241031 -45.59 1781 20240422 107.75 5000 -26.00 20250103 3505 5.56 20250429 6800 -45.59 20241031 1830 102.19 20240502 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
5 20250429 131141 57 100.00 KONEX N N N N N 3800 0 3 0.00 154015 42 24.42 3995 3995 3505 4370 3230 3800 3667.02 0.00 0 0 4533 4166 3983 3616 3433 4075 3525 11 570 500 2280 5 1 2152101 82 -5.44 3800.00 12 0.00 -698.00 1.00 6800 20241031 -44.12 1781 20240422 113.36 5000 -24.00 20250103 3505 8.42 20250429 6800 -44.12 20241031 1830 107.65 20240502 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
6 20250429 121145 57 100.00 KONEX N N N N N 3970 170 2 4.47 116015 32 18.60 3995 3995 3505 4370 3230 3800 3625.47 0.00 0 0 4533 4166 3983 3616 3433 4075 3525 11 570 500 2280 5 1 2152101 85 -5.69 3970.00 12 0.00 -698.00 1.00 6800 20241031 -41.62 1781 20240422 122.91 5000 -20.60 20250103 3505 13.27 20250429 6800 -41.62 20241031 1830 116.94 20240502 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
7 20250429 111143 57 100.00 KONEX N N N N N 3970 170 2 4.47 116015 32 18.60 3995 3995 3505 4370 3230 3800 3625.47 0.00 0 0 4533 4166 3983 3616 3433 4075 3525 11 570 500 2280 5 1 2152101 85 -5.69 3970.00 12 0.00 -698.00 1.00 6800 20241031 -41.62 1781 20240422 122.91 5000 -20.60 20250103 3505 13.27 20250429 6800 -41.62 20241031 1830 116.94 20240502 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
8 20250429 101145 57 100.00 KONEX N N N N N 3995 195 2 5.13 3995 1 0.58 3995 3995 3995 4370 3230 3800 3995.00 0.00 0 0 4533 4166 3983 3616 3433 4075 3525 11 570 500 2280 5 1 2152101 86 -5.72 3995.00 12 0.00 -698.00 1.00 6800 20241031 -41.25 1781 20240422 124.31 5000 -20.10 20250103 3735 6.96 20250425 6800 -41.25 20241031 1830 118.31 20240502 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
9 20250429 091148 57 100.00 KONEX N N N N N 3995 195 2 5.13 3995 1 0.58 3995 3995 3995 4370 3230 3800 3995.00 0.00 0 0 4533 4166 3983 3616 3433 4075 3525 11 570 500 2280 5 1 2152101 86 -5.72 3995.00 12 0.00 -698.00 1.00 6800 20241031 -41.25 1781 20240422 124.31 5000 -20.10 20250103 3735 6.96 20250425 6800 -41.25 20241031 1830 118.31 20240502 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
10 20250428 161135 57 100.00 KONEX N N N N N 3800 -10 5 -0.26 665545 172 6.09 4200 4350 3800 4380 3240 3810 3869.45 0.00 0 0 5033 4421 4078 3466 3123 4287 3332 11 570 500 2280 5 1 2152101 82 -5.44 3800.00 12 0.01 -698.00 1.00 6800 20241031 -44.12 1781 20240422 113.36 5000 -24.00 20250103 3735 1.74 20250425 6800 -44.12 20241031 1830 107.65 20240502 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
11 20250428 151139 57 100.00 KONEX N N N N N 3800 -10 5 -0.26 665545 172 6.09 4200 4350 3800 4380 3240 3810 3869.45 0.00 0 0 5033 4421 4078 3466 3123 4287 3332 11 570 500 2280 5 1 2152101 82 -5.44 3800.00 12 0.01 -698.00 1.00 6800 20241031 -44.12 1781 20240422 113.36 5000 -24.00 20250103 3735 1.74 20250425 6800 -44.12 20241031 1830 107.65 20240502 0.00 Y 318660 500 10 억 0 N N 0 N 00 N
12 20250428 141140 57 100.00 KONEX N N N N N 3945 135 2 3.54 593345 153 5.42 4200 4350 3800 4380 3240 3810 3878.07 0.00 0 0 5033 4421 4078 3466 3123 4287 3332 11 570 500 2280 5 1 2152101 85 -5.65 3945.00 12 0.01 -698.00 1.00 6800 20241031 -41.99 1781 20240422 121.50 5000 -21.10 20250103 3735 5.62 20250425 6800 -41.99 20241031 1830 115.57 20240502 0.00 Y 318660 500 10 억 0 N N 0 N 00 N