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
456190/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
20250429,161320,57,100.00,KONEX,,,N,N,N,N, ,N,12400,-200,5,-1.59,0,0,0.00,0,0,0,14490,10710,12600,0.00,0.00,0,0,12600,12600,12600,12600,12600,12600,12600,9,1890,500,8310,10,1,1754286,218,-100.00,3.54,12,0.00,-124.00,3503.00,21000,20240418,-40.95,12600,20250428,-1.59,16800,-26.19,20250102,12600,-1.59,20250428,21000,-40.95,20240429,12600,-1.59,20250428,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250429,151326,57,100.00,KONEX,,,N,N,N,N, ,N,12600,0,3,0.00,0,0,0.00,0,0,0,14490,10710,12600,0.00,0.00,0,0,12600,12600,12600,12600,12600,12600,12600,9,1890,500,8310,10,1,1754286,221,-101.61,3.60,12,0.00,-124.00,3503.00,21000,20240418,-40.00,12600,20250428,0.00,16800,-25.00,20250102,12600,0.00,20250428,21000,-40.00,20240429,12600,0.00,20250428,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250429,141329,57,100.00,KONEX,,,N,N,N,N, ,N,12600,0,3,0.00,0,0,0.00,0,0,0,14490,10710,12600,0.00,0.00,0,0,12600,12600,12600,12600,12600,12600,12600,9,1890,500,8310,10,1,1754286,221,-101.61,3.60,12,0.00,-124.00,3503.00,21000,20240418,-40.00,12600,20250428,0.00,16800,-25.00,20250102,12600,0.00,20250428,21000,-40.00,20240429,12600,0.00,20250428,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250429,131325,57,100.00,KONEX,,,N,N,N,N, ,N,12600,0,3,0.00,0,0,0.00,0,0,0,14490,10710,12600,0.00,0.00,0,0,12600,12600,12600,12600,12600,12600,12600,9,1890,500,8310,10,1,1754286,221,-101.61,3.60,12,0.00,-124.00,3503.00,21000,20240418,-40.00,12600,20250428,0.00,16800,-25.00,20250102,12600,0.00,20250428,21000,-40.00,20240429,12600,0.00,20250428,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250429,121329,57,100.00,KONEX,,,N,N,N,N, ,N,12600,0,3,0.00,0,0,0.00,0,0,0,14490,10710,12600,0.00,0.00,0,0,12600,12600,12600,12600,12600,12600,12600,9,1890,500,8310,10,1,1754286,221,-101.61,3.60,12,0.00,-124.00,3503.00,21000,20240418,-40.00,12600,20250428,0.00,16800,-25.00,20250102,12600,0.00,20250428,21000,-40.00,20240429,12600,0.00,20250428,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250429,111328,57,100.00,KONEX,,,N,N,N,N, ,N,12600,0,3,0.00,0,0,0.00,0,0,0,14490,10710,12600,0.00,0.00,0,0,12600,12600,12600,12600,12600,12600,12600,9,1890,500,8310,10,1,1754286,221,-101.61,3.60,12,0.00,-124.00,3503.00,21000,20240418,-40.00,12600,20250428,0.00,16800,-25.00,20250102,12600,0.00,20250428,21000,-40.00,20240429,12600,0.00,20250428,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250429,101331,57,100.00,KONEX,,,N,N,N,N, ,N,12600,0,3,0.00,0,0,0.00,0,0,0,14490,10710,12600,0.00,0.00,0,0,12600,12600,12600,12600,12600,12600,12600,9,1890,500,8310,10,1,1754286,221,-101.61,3.60,12,0.00,-124.00,3503.00,21000,20240418,-40.00,12600,20250428,0.00,16800,-25.00,20250102,12600,0.00,20250428,21000,-40.00,20240429,12600,0.00,20250428,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250429,091333,57,100.00,KONEX,,,N,N,N,N, ,N,12600,0,3,0.00,0,0,0.00,0,0,0,14490,10710,12600,0.00,0.00,0,0,12600,12600,12600,12600,12600,12600,12600,9,1890,500,8310,10,1,1754286,221,-101.61,3.60,12,0.00,-124.00,3503.00,21000,20240418,-40.00,12600,20250428,0.00,16800,-25.00,20250102,12600,0.00,20250428,21000,-40.00,20240429,12600,0.00,20250428,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250428,161318,57,100.00,KONEX,,,N,N,N,N, ,N,12600,-200,5,-1.56,0,0,0.00,0,0,0,14720,10880,12800,0.00,0.00,0,0,12800,12800,12800,12800,12800,12800,12800,9,1920,500,8440,10,1,1754286,221,-101.61,3.60,12,0.00,-124.00,3503.00,21000,20240417,-40.00,12800,20250425,-1.56,16800,-25.00,20250102,12800,-1.56,20250425,21000,-40.00,20240429,12800,-1.56,20250425,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250428,151324,57,100.00,KONEX,,,N,N,N,N, ,N,12800,0,3,0.00,0,0,0.00,0,0,0,14720,10880,12800,0.00,0.00,0,0,12800,12800,12800,12800,12800,12800,12800,9,1920,500,8440,10,1,1754286,225,-103.23,3.65,12,0.00,-124.00,3503.00,21000,20240417,-39.05,12800,20250425,0.00,16800,-23.81,20250102,12800,0.00,20250425,21000,-39.05,20240429,12800,0.00,20250425,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N
20250428,141325,57,100.00,KONEX,,,N,N,N,N, ,N,12800,0,3,0.00,0,0,0.00,0,0,0,14720,10880,12800,0.00,0.00,0,0,12800,12800,12800,12800,12800,12800,12800,9,1920,500,8440,10,1,1754286,225,-103.23,3.65,12,0.00,-124.00,3503.00,21000,20240417,-39.05,12800,20250425,0.00,16800,-23.81,20250102,12800,0.00,20250425,21000,-39.05,20240429,12800,0.00,20250425,0.00,Y,456190,500,8 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 161320 57 100.00 KONEX N N N N N 12400 -200 5 -1.59 0 0 0.00 0 0 0 14490 10710 12600 0.00 0.00 0 0 12600 12600 12600 12600 12600 12600 12600 9 1890 500 8310 10 1 1754286 218 -100.00 3.54 12 0.00 -124.00 3503.00 21000 20240418 -40.95 12600 20250428 -1.59 16800 -26.19 20250102 12600 -1.59 20250428 21000 -40.95 20240429 12600 -1.59 20250428 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
3 20250429 151326 57 100.00 KONEX N N N N N 12600 0 3 0.00 0 0 0.00 0 0 0 14490 10710 12600 0.00 0.00 0 0 12600 12600 12600 12600 12600 12600 12600 9 1890 500 8310 10 1 1754286 221 -101.61 3.60 12 0.00 -124.00 3503.00 21000 20240418 -40.00 12600 20250428 0.00 16800 -25.00 20250102 12600 0.00 20250428 21000 -40.00 20240429 12600 0.00 20250428 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
4 20250429 141329 57 100.00 KONEX N N N N N 12600 0 3 0.00 0 0 0.00 0 0 0 14490 10710 12600 0.00 0.00 0 0 12600 12600 12600 12600 12600 12600 12600 9 1890 500 8310 10 1 1754286 221 -101.61 3.60 12 0.00 -124.00 3503.00 21000 20240418 -40.00 12600 20250428 0.00 16800 -25.00 20250102 12600 0.00 20250428 21000 -40.00 20240429 12600 0.00 20250428 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
5 20250429 131325 57 100.00 KONEX N N N N N 12600 0 3 0.00 0 0 0.00 0 0 0 14490 10710 12600 0.00 0.00 0 0 12600 12600 12600 12600 12600 12600 12600 9 1890 500 8310 10 1 1754286 221 -101.61 3.60 12 0.00 -124.00 3503.00 21000 20240418 -40.00 12600 20250428 0.00 16800 -25.00 20250102 12600 0.00 20250428 21000 -40.00 20240429 12600 0.00 20250428 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
6 20250429 121329 57 100.00 KONEX N N N N N 12600 0 3 0.00 0 0 0.00 0 0 0 14490 10710 12600 0.00 0.00 0 0 12600 12600 12600 12600 12600 12600 12600 9 1890 500 8310 10 1 1754286 221 -101.61 3.60 12 0.00 -124.00 3503.00 21000 20240418 -40.00 12600 20250428 0.00 16800 -25.00 20250102 12600 0.00 20250428 21000 -40.00 20240429 12600 0.00 20250428 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
7 20250429 111328 57 100.00 KONEX N N N N N 12600 0 3 0.00 0 0 0.00 0 0 0 14490 10710 12600 0.00 0.00 0 0 12600 12600 12600 12600 12600 12600 12600 9 1890 500 8310 10 1 1754286 221 -101.61 3.60 12 0.00 -124.00 3503.00 21000 20240418 -40.00 12600 20250428 0.00 16800 -25.00 20250102 12600 0.00 20250428 21000 -40.00 20240429 12600 0.00 20250428 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
8 20250429 101331 57 100.00 KONEX N N N N N 12600 0 3 0.00 0 0 0.00 0 0 0 14490 10710 12600 0.00 0.00 0 0 12600 12600 12600 12600 12600 12600 12600 9 1890 500 8310 10 1 1754286 221 -101.61 3.60 12 0.00 -124.00 3503.00 21000 20240418 -40.00 12600 20250428 0.00 16800 -25.00 20250102 12600 0.00 20250428 21000 -40.00 20240429 12600 0.00 20250428 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
9 20250429 091333 57 100.00 KONEX N N N N N 12600 0 3 0.00 0 0 0.00 0 0 0 14490 10710 12600 0.00 0.00 0 0 12600 12600 12600 12600 12600 12600 12600 9 1890 500 8310 10 1 1754286 221 -101.61 3.60 12 0.00 -124.00 3503.00 21000 20240418 -40.00 12600 20250428 0.00 16800 -25.00 20250102 12600 0.00 20250428 21000 -40.00 20240429 12600 0.00 20250428 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
10 20250428 161318 57 100.00 KONEX N N N N N 12600 -200 5 -1.56 0 0 0.00 0 0 0 14720 10880 12800 0.00 0.00 0 0 12800 12800 12800 12800 12800 12800 12800 9 1920 500 8440 10 1 1754286 221 -101.61 3.60 12 0.00 -124.00 3503.00 21000 20240417 -40.00 12800 20250425 -1.56 16800 -25.00 20250102 12800 -1.56 20250425 21000 -40.00 20240429 12800 -1.56 20250425 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
11 20250428 151324 57 100.00 KONEX N N N N N 12800 0 3 0.00 0 0 0.00 0 0 0 14720 10880 12800 0.00 0.00 0 0 12800 12800 12800 12800 12800 12800 12800 9 1920 500 8440 10 1 1754286 225 -103.23 3.65 12 0.00 -124.00 3503.00 21000 20240417 -39.05 12800 20250425 0.00 16800 -23.81 20250102 12800 0.00 20250425 21000 -39.05 20240429 12800 0.00 20250425 0.00 Y 456190 500 8 억 0 N N 0 N 00 N
12 20250428 141325 57 100.00 KONEX N N N N N 12800 0 3 0.00 0 0 0.00 0 0 0 14720 10880 12800 0.00 0.00 0 0 12800 12800 12800 12800 12800 12800 12800 9 1920 500 8440 10 1 1754286 225 -103.23 3.65 12 0.00 -124.00 3503.00 21000 20240417 -39.05 12800 20250425 0.00 16800 -23.81 20250102 12800 0.00 20250425 21000 -39.05 20240429 12800 0.00 20250425 0.00 Y 456190 500 8 억 0 N N 0 N 00 N