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
476710/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
20250429,161342,57,100.00,KONEX,,,N,N,N,N, ,N,16920,-500,5,-2.87,1692000,100,100.00,16920,16920,16920,20000,14810,17420,16920.00,0.00,0,0,17420,17420,17420,17420,17420,17420,17420,1,2580,100,10450,10,1,1000000,169,15.42,6.05,12,0.01,1097.00,2798.00,37450,20241107,-54.82,8190,20241126,106.59,21000,-19.43,20250116,15200,11.32,20250417,37450,-54.82,20241107,8190,106.59,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250429,151349,57,100.00,KONEX,,,N,N,N,N, ,N,16920,-500,5,-2.87,1692000,100,100.00,16920,16920,16920,20000,14810,17420,16920.00,0.00,0,0,17420,17420,17420,17420,17420,17420,17420,1,2580,100,10450,10,1,1000000,169,15.42,6.05,12,0.01,1097.00,2798.00,37450,20241107,-54.82,8190,20241126,106.59,21000,-19.43,20250116,15200,11.32,20250417,37450,-54.82,20241107,8190,106.59,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250429,141352,57,100.00,KONEX,,,N,N,N,N, ,N,17420,0,3,0.00,0,0,0.00,0,0,0,20000,14810,17420,0.00,0.00,0,0,17420,17420,17420,17420,17420,17420,17420,1,2580,100,10450,10,1,1000000,174,15.88,6.23,12,0.00,1097.00,2798.00,37450,20241107,-53.48,8190,20241126,112.70,21000,-17.05,20250116,15200,14.61,20250417,37450,-53.48,20241107,8190,112.70,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250429,131348,57,100.00,KONEX,,,N,N,N,N, ,N,17420,0,3,0.00,0,0,0.00,0,0,0,20000,14810,17420,0.00,0.00,0,0,17420,17420,17420,17420,17420,17420,17420,1,2580,100,10450,10,1,1000000,174,15.88,6.23,12,0.00,1097.00,2798.00,37450,20241107,-53.48,8190,20241126,112.70,21000,-17.05,20250116,15200,14.61,20250417,37450,-53.48,20241107,8190,112.70,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250429,121352,57,100.00,KONEX,,,N,N,N,N, ,N,17420,0,3,0.00,0,0,0.00,0,0,0,20000,14810,17420,0.00,0.00,0,0,17420,17420,17420,17420,17420,17420,17420,1,2580,100,10450,10,1,1000000,174,15.88,6.23,12,0.00,1097.00,2798.00,37450,20241107,-53.48,8190,20241126,112.70,21000,-17.05,20250116,15200,14.61,20250417,37450,-53.48,20241107,8190,112.70,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250429,111351,57,100.00,KONEX,,,N,N,N,N, ,N,17420,0,3,0.00,0,0,0.00,0,0,0,20000,14810,17420,0.00,0.00,0,0,17420,17420,17420,17420,17420,17420,17420,1,2580,100,10450,10,1,1000000,174,15.88,6.23,12,0.00,1097.00,2798.00,37450,20241107,-53.48,8190,20241126,112.70,21000,-17.05,20250116,15200,14.61,20250417,37450,-53.48,20241107,8190,112.70,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250429,101353,57,100.00,KONEX,,,N,N,N,N, ,N,17420,0,3,0.00,0,0,0.00,0,0,0,20000,14810,17420,0.00,0.00,0,0,17420,17420,17420,17420,17420,17420,17420,1,2580,100,10450,10,1,1000000,174,15.88,6.23,12,0.00,1097.00,2798.00,37450,20241107,-53.48,8190,20241126,112.70,21000,-17.05,20250116,15200,14.61,20250417,37450,-53.48,20241107,8190,112.70,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250429,091355,57,100.00,KONEX,,,N,N,N,N, ,N,17420,0,3,0.00,0,0,0.00,0,0,0,20000,14810,17420,0.00,0.00,0,0,17420,17420,17420,17420,17420,17420,17420,1,2580,100,10450,10,1,1000000,174,15.88,6.23,12,0.00,1097.00,2798.00,37450,20241107,-53.48,8190,20241126,112.70,21000,-17.05,20250116,15200,14.61,20250417,37450,-53.48,20241107,8190,112.70,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250428,161340,57,100.00,KONEX,,,N,N,N,N, ,N,17420,-520,5,-2.90,1742000,100,0.00,17420,17420,17420,20600,15250,17940,17420.00,0.00,0,0,17940,17940,17940,17940,17940,17940,17940,1,2660,100,10760,10,1,1000000,174,15.88,6.23,12,0.01,1097.00,2798.00,37450,20241107,-53.48,8190,20241126,112.70,21000,-17.05,20250116,15200,14.61,20250417,37450,-53.48,20241107,8190,112.70,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250428,151347,57,100.00,KONEX,,,N,N,N,N, ,N,17420,-520,5,-2.90,1742000,100,0.00,17420,17420,17420,20600,15250,17940,17420.00,0.00,0,0,17940,17940,17940,17940,17940,17940,17940,1,2660,100,10760,10,1,1000000,174,15.88,6.23,12,0.01,1097.00,2798.00,37450,20241107,-53.48,8190,20241126,112.70,21000,-17.05,20250116,15200,14.61,20250417,37450,-53.48,20241107,8190,112.70,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N
20250428,141348,57,100.00,KONEX,,,N,N,N,N, ,N,17940,0,3,0.00,0,0,0.00,0,0,0,20600,15250,17940,0.00,0.00,0,0,17940,17940,17940,17940,17940,17940,17940,1,2660,100,10760,10,1,1000000,179,16.35,6.41,12,0.00,1097.00,2798.00,37450,20241107,-52.10,8190,20241126,119.05,21000,-14.57,20250116,15200,18.03,20250417,37450,-52.10,20241107,8190,119.05,20241126,0.00,Y,476710,100,1 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 161342 57 100.00 KONEX N N N N N 16920 -500 5 -2.87 1692000 100 100.00 16920 16920 16920 20000 14810 17420 16920.00 0.00 0 0 17420 17420 17420 17420 17420 17420 17420 1 2580 100 10450 10 1 1000000 169 15.42 6.05 12 0.01 1097.00 2798.00 37450 20241107 -54.82 8190 20241126 106.59 21000 -19.43 20250116 15200 11.32 20250417 37450 -54.82 20241107 8190 106.59 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
3 20250429 151349 57 100.00 KONEX N N N N N 16920 -500 5 -2.87 1692000 100 100.00 16920 16920 16920 20000 14810 17420 16920.00 0.00 0 0 17420 17420 17420 17420 17420 17420 17420 1 2580 100 10450 10 1 1000000 169 15.42 6.05 12 0.01 1097.00 2798.00 37450 20241107 -54.82 8190 20241126 106.59 21000 -19.43 20250116 15200 11.32 20250417 37450 -54.82 20241107 8190 106.59 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
4 20250429 141352 57 100.00 KONEX N N N N N 17420 0 3 0.00 0 0 0.00 0 0 0 20000 14810 17420 0.00 0.00 0 0 17420 17420 17420 17420 17420 17420 17420 1 2580 100 10450 10 1 1000000 174 15.88 6.23 12 0.00 1097.00 2798.00 37450 20241107 -53.48 8190 20241126 112.70 21000 -17.05 20250116 15200 14.61 20250417 37450 -53.48 20241107 8190 112.70 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
5 20250429 131348 57 100.00 KONEX N N N N N 17420 0 3 0.00 0 0 0.00 0 0 0 20000 14810 17420 0.00 0.00 0 0 17420 17420 17420 17420 17420 17420 17420 1 2580 100 10450 10 1 1000000 174 15.88 6.23 12 0.00 1097.00 2798.00 37450 20241107 -53.48 8190 20241126 112.70 21000 -17.05 20250116 15200 14.61 20250417 37450 -53.48 20241107 8190 112.70 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
6 20250429 121352 57 100.00 KONEX N N N N N 17420 0 3 0.00 0 0 0.00 0 0 0 20000 14810 17420 0.00 0.00 0 0 17420 17420 17420 17420 17420 17420 17420 1 2580 100 10450 10 1 1000000 174 15.88 6.23 12 0.00 1097.00 2798.00 37450 20241107 -53.48 8190 20241126 112.70 21000 -17.05 20250116 15200 14.61 20250417 37450 -53.48 20241107 8190 112.70 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
7 20250429 111351 57 100.00 KONEX N N N N N 17420 0 3 0.00 0 0 0.00 0 0 0 20000 14810 17420 0.00 0.00 0 0 17420 17420 17420 17420 17420 17420 17420 1 2580 100 10450 10 1 1000000 174 15.88 6.23 12 0.00 1097.00 2798.00 37450 20241107 -53.48 8190 20241126 112.70 21000 -17.05 20250116 15200 14.61 20250417 37450 -53.48 20241107 8190 112.70 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
8 20250429 101353 57 100.00 KONEX N N N N N 17420 0 3 0.00 0 0 0.00 0 0 0 20000 14810 17420 0.00 0.00 0 0 17420 17420 17420 17420 17420 17420 17420 1 2580 100 10450 10 1 1000000 174 15.88 6.23 12 0.00 1097.00 2798.00 37450 20241107 -53.48 8190 20241126 112.70 21000 -17.05 20250116 15200 14.61 20250417 37450 -53.48 20241107 8190 112.70 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
9 20250429 091355 57 100.00 KONEX N N N N N 17420 0 3 0.00 0 0 0.00 0 0 0 20000 14810 17420 0.00 0.00 0 0 17420 17420 17420 17420 17420 17420 17420 1 2580 100 10450 10 1 1000000 174 15.88 6.23 12 0.00 1097.00 2798.00 37450 20241107 -53.48 8190 20241126 112.70 21000 -17.05 20250116 15200 14.61 20250417 37450 -53.48 20241107 8190 112.70 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
10 20250428 161340 57 100.00 KONEX N N N N N 17420 -520 5 -2.90 1742000 100 0.00 17420 17420 17420 20600 15250 17940 17420.00 0.00 0 0 17940 17940 17940 17940 17940 17940 17940 1 2660 100 10760 10 1 1000000 174 15.88 6.23 12 0.01 1097.00 2798.00 37450 20241107 -53.48 8190 20241126 112.70 21000 -17.05 20250116 15200 14.61 20250417 37450 -53.48 20241107 8190 112.70 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
11 20250428 151347 57 100.00 KONEX N N N N N 17420 -520 5 -2.90 1742000 100 0.00 17420 17420 17420 20600 15250 17940 17420.00 0.00 0 0 17940 17940 17940 17940 17940 17940 17940 1 2660 100 10760 10 1 1000000 174 15.88 6.23 12 0.01 1097.00 2798.00 37450 20241107 -53.48 8190 20241126 112.70 21000 -17.05 20250116 15200 14.61 20250417 37450 -53.48 20241107 8190 112.70 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N
12 20250428 141348 57 100.00 KONEX N N N N N 17940 0 3 0.00 0 0 0.00 0 0 0 20600 15250 17940 0.00 0.00 0 0 17940 17940 17940 17940 17940 17940 17940 1 2660 100 10760 10 1 1000000 179 16.35 6.41 12 0.00 1097.00 2798.00 37450 20241107 -52.10 8190 20241126 119.05 21000 -14.57 20250116 15200 18.03 20250417 37450 -52.10 20241107 8190 119.05 20241126 0.00 Y 476710 100 1 억 0 N N 0 N 00 N