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
341310/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
20250429,161154,57,100.00,KONEX,,,N,N,N,N, ,N,699,29,2,4.33,699,1,100.00,699,699,699,770,570,670,699.00,0.00,0,0,670,670,670,670,670,670,670,17,100,100,400,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250429,151200,57,100.00,KONEX,,,N,N,N,N, ,N,699,29,2,4.33,699,1,100.00,699,699,699,770,570,670,699.00,0.00,0,0,670,670,670,670,670,670,670,17,100,100,400,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250429,141202,57,100.00,KONEX,,,N,N,N,N, ,N,699,29,2,4.33,699,1,100.00,699,699,699,770,570,670,699.00,0.00,0,0,670,670,670,670,670,670,670,17,100,100,400,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250429,131159,57,100.00,KONEX,,,N,N,N,N, ,N,699,29,2,4.33,699,1,100.00,699,699,699,770,570,670,699.00,0.00,0,0,670,670,670,670,670,670,670,17,100,100,400,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250429,121203,57,100.00,KONEX,,,N,N,N,N, ,N,699,29,2,4.33,699,1,100.00,699,699,699,770,570,670,699.00,0.00,0,0,670,670,670,670,670,670,670,17,100,100,400,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250429,111201,57,100.00,KONEX,,,N,N,N,N, ,N,699,29,2,4.33,699,1,100.00,699,699,699,770,570,670,699.00,0.00,0,0,670,670,670,670,670,670,670,17,100,100,400,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250429,101203,57,100.00,KONEX,,,N,N,N,N, ,N,699,29,2,4.33,699,1,100.00,699,699,699,770,570,670,699.00,0.00,0,0,670,670,670,670,670,670,670,17,100,100,400,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250429,091206,57,100.00,KONEX,,,N,N,N,N, ,N,699,29,2,4.33,699,1,100.00,699,699,699,770,570,670,699.00,0.00,0,0,670,670,670,670,670,670,670,17,100,100,400,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,552,20250221,26.63,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250428,161153,57,100.00,KONEX,,,N,N,N,N, ,N,670,0,3,0.00,670,1,100.00,670,670,670,770,570,670,670.00,0.00,0,0,670,670,670,670,670,670,670,17,100,100,400,1,1,17293400,116,-3.70,1.04,12,0.00,-181.00,643.00,1399,20240704,-52.11,552,20250221,21.38,900,-25.56,20250206,552,21.38,20250221,1399,-52.11,20240704,552,21.38,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250428,151158,57,100.00,KONEX,,,N,N,N,N, ,N,670,0,3,0.00,670,1,100.00,670,670,670,770,570,670,670.00,0.00,0,0,670,670,670,670,670,670,670,17,100,100,400,1,1,17293400,116,-3.70,1.04,12,0.00,-181.00,643.00,1399,20240704,-52.11,552,20250221,21.38,900,-25.56,20250206,552,21.38,20250221,1399,-52.11,20240704,552,21.38,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N
20250428,141158,57,100.00,KONEX,,,N,N,N,N, ,N,670,0,3,0.00,670,1,100.00,670,670,670,770,570,670,670.00,0.00,0,0,670,670,670,670,670,670,670,17,100,100,400,1,1,17293400,116,-3.70,1.04,12,0.00,-181.00,643.00,1399,20240704,-52.11,552,20250221,21.38,900,-25.56,20250206,552,21.38,20250221,1399,-52.11,20240704,552,21.38,20250221,0.00,Y,341310,100,17 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 161154 57 100.00 KONEX N N N N N 699 29 2 4.33 699 1 100.00 699 699 699 770 570 670 699.00 0.00 0 0 670 670 670 670 670 670 670 17 100 100 400 1 1 17293400 121 -3.86 1.09 12 0.00 -181.00 643.00 1399 20240704 -50.04 552 20250221 26.63 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 552 26.63 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
3 20250429 151200 57 100.00 KONEX N N N N N 699 29 2 4.33 699 1 100.00 699 699 699 770 570 670 699.00 0.00 0 0 670 670 670 670 670 670 670 17 100 100 400 1 1 17293400 121 -3.86 1.09 12 0.00 -181.00 643.00 1399 20240704 -50.04 552 20250221 26.63 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 552 26.63 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
4 20250429 141202 57 100.00 KONEX N N N N N 699 29 2 4.33 699 1 100.00 699 699 699 770 570 670 699.00 0.00 0 0 670 670 670 670 670 670 670 17 100 100 400 1 1 17293400 121 -3.86 1.09 12 0.00 -181.00 643.00 1399 20240704 -50.04 552 20250221 26.63 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 552 26.63 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
5 20250429 131159 57 100.00 KONEX N N N N N 699 29 2 4.33 699 1 100.00 699 699 699 770 570 670 699.00 0.00 0 0 670 670 670 670 670 670 670 17 100 100 400 1 1 17293400 121 -3.86 1.09 12 0.00 -181.00 643.00 1399 20240704 -50.04 552 20250221 26.63 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 552 26.63 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
6 20250429 121203 57 100.00 KONEX N N N N N 699 29 2 4.33 699 1 100.00 699 699 699 770 570 670 699.00 0.00 0 0 670 670 670 670 670 670 670 17 100 100 400 1 1 17293400 121 -3.86 1.09 12 0.00 -181.00 643.00 1399 20240704 -50.04 552 20250221 26.63 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 552 26.63 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
7 20250429 111201 57 100.00 KONEX N N N N N 699 29 2 4.33 699 1 100.00 699 699 699 770 570 670 699.00 0.00 0 0 670 670 670 670 670 670 670 17 100 100 400 1 1 17293400 121 -3.86 1.09 12 0.00 -181.00 643.00 1399 20240704 -50.04 552 20250221 26.63 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 552 26.63 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
8 20250429 101203 57 100.00 KONEX N N N N N 699 29 2 4.33 699 1 100.00 699 699 699 770 570 670 699.00 0.00 0 0 670 670 670 670 670 670 670 17 100 100 400 1 1 17293400 121 -3.86 1.09 12 0.00 -181.00 643.00 1399 20240704 -50.04 552 20250221 26.63 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 552 26.63 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
9 20250429 091206 57 100.00 KONEX N N N N N 699 29 2 4.33 699 1 100.00 699 699 699 770 570 670 699.00 0.00 0 0 670 670 670 670 670 670 670 17 100 100 400 1 1 17293400 121 -3.86 1.09 12 0.00 -181.00 643.00 1399 20240704 -50.04 552 20250221 26.63 900 -22.33 20250206 552 26.63 20250221 1399 -50.04 20240704 552 26.63 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
10 20250428 161153 57 100.00 KONEX N N N N N 670 0 3 0.00 670 1 100.00 670 670 670 770 570 670 670.00 0.00 0 0 670 670 670 670 670 670 670 17 100 100 400 1 1 17293400 116 -3.70 1.04 12 0.00 -181.00 643.00 1399 20240704 -52.11 552 20250221 21.38 900 -25.56 20250206 552 21.38 20250221 1399 -52.11 20240704 552 21.38 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
11 20250428 151158 57 100.00 KONEX N N N N N 670 0 3 0.00 670 1 100.00 670 670 670 770 570 670 670.00 0.00 0 0 670 670 670 670 670 670 670 17 100 100 400 1 1 17293400 116 -3.70 1.04 12 0.00 -181.00 643.00 1399 20240704 -52.11 552 20250221 21.38 900 -25.56 20250206 552 21.38 20250221 1399 -52.11 20240704 552 21.38 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N
12 20250428 141158 57 100.00 KONEX N N N N N 670 0 3 0.00 670 1 100.00 670 670 670 770 570 670 670.00 0.00 0 0 670 670 670 670 670 670 670 17 100 100 400 1 1 17293400 116 -3.70 1.04 12 0.00 -181.00 643.00 1399 20240704 -52.11 552 20250221 21.38 900 -25.56 20250206 552 21.38 20250221 1399 -52.11 20240704 552 21.38 20250221 0.00 Y 341310 100 17 억 0 N N 0 N 00 N