ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
076340/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
20250430,160638,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-100,5,-1.82,27000,5,0.18,5400,5400,5400,6320,4680,5500,5400.00,0.00,0,0,5900,5700,5600,5400,5300,5650,5350,24,820,500,3630,10,1,4871460,263,1.81,0.28,12,0.00,2991.00,19182.00,6400,20240919,-15.62,4800,20241024,12.50,6400,-15.62,20250428,5200,3.85,20250122,6400,-15.62,20240919,4800,12.50,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250430,150643,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-100,5,-1.82,27000,5,0.18,5400,5400,5400,6320,4680,5500,5400.00,0.00,0,0,5900,5700,5600,5400,5300,5650,5350,24,820,500,3630,10,1,4871460,263,1.81,0.28,12,0.00,2991.00,19182.00,6400,20240919,-15.62,4800,20241024,12.50,6400,-15.62,20250428,5200,3.85,20250122,6400,-15.62,20240919,4800,12.50,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250430,140643,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-100,5,-1.82,27000,5,0.18,5400,5400,5400,6320,4680,5500,5400.00,0.00,0,0,5900,5700,5600,5400,5300,5650,5350,24,820,500,3630,10,1,4871460,263,1.81,0.28,12,0.00,2991.00,19182.00,6400,20240919,-15.62,4800,20241024,12.50,6400,-15.62,20250428,5200,3.85,20250122,6400,-15.62,20240919,4800,12.50,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250430,130642,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5900,5700,5600,5400,5300,5650,5350,24,820,500,3630,10,1,4871460,268,1.84,0.29,12,0.00,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,6400,-14.06,20250428,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250430,120646,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5900,5700,5600,5400,5300,5650,5350,24,820,500,3630,10,1,4871460,268,1.84,0.29,12,0.00,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,6400,-14.06,20250428,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250430,110643,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5900,5700,5600,5400,5300,5650,5350,24,820,500,3630,10,1,4871460,268,1.84,0.29,12,0.00,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,6400,-14.06,20250428,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250430,100646,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5900,5700,5600,5400,5300,5650,5350,24,820,500,3630,10,1,4871460,268,1.84,0.29,12,0.00,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,6400,-14.06,20250428,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250430,090646,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5900,5700,5600,5400,5300,5650,5350,24,820,500,3630,10,1,4871460,268,1.84,0.29,12,0.00,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,6400,-14.06,20250428,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250429,160637,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-500,5,-8.33,15035500,2733,1798.03,5800,5800,5500,6900,5100,6000,5501.46,0.00,0,0,6866,6432,5966,5532,5066,6650,5750,24,900,500,3960,10,1,4871460,268,1.84,0.29,12,0.06,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,6400,-14.06,20250428,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250429,150640,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-500,5,-8.33,8375000,1522,1001.32,5800,5800,5500,6900,5100,6000,5502.63,0.00,0,0,6866,6432,5966,5532,5066,6650,5750,24,900,500,3960,10,1,4871460,268,1.84,0.29,12,0.03,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,6400,-14.06,20250428,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N
20250429,140641,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-500,5,-8.33,2941000,534,351.32,5800,5800,5500,6900,5100,6000,5507.49,0.00,0,0,6866,6432,5966,5532,5066,6650,5750,24,900,500,3960,10,1,4871460,268,1.84,0.29,12,0.01,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,6400,-14.06,20250428,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 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 20250430 160638 57 100.00 KONEX N N N N N 5400 -100 5 -1.82 27000 5 0.18 5400 5400 5400 6320 4680 5500 5400.00 0.00 0 0 5900 5700 5600 5400 5300 5650 5350 24 820 500 3630 10 1 4871460 263 1.81 0.28 12 0.00 2991.00 19182.00 6400 20240919 -15.62 4800 20241024 12.50 6400 -15.62 20250428 5200 3.85 20250122 6400 -15.62 20240919 4800 12.50 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
3 20250430 150643 57 100.00 KONEX N N N N N 5400 -100 5 -1.82 27000 5 0.18 5400 5400 5400 6320 4680 5500 5400.00 0.00 0 0 5900 5700 5600 5400 5300 5650 5350 24 820 500 3630 10 1 4871460 263 1.81 0.28 12 0.00 2991.00 19182.00 6400 20240919 -15.62 4800 20241024 12.50 6400 -15.62 20250428 5200 3.85 20250122 6400 -15.62 20240919 4800 12.50 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
4 20250430 140643 57 100.00 KONEX N N N N N 5400 -100 5 -1.82 27000 5 0.18 5400 5400 5400 6320 4680 5500 5400.00 0.00 0 0 5900 5700 5600 5400 5300 5650 5350 24 820 500 3630 10 1 4871460 263 1.81 0.28 12 0.00 2991.00 19182.00 6400 20240919 -15.62 4800 20241024 12.50 6400 -15.62 20250428 5200 3.85 20250122 6400 -15.62 20240919 4800 12.50 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
5 20250430 130642 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5900 5700 5600 5400 5300 5650 5350 24 820 500 3630 10 1 4871460 268 1.84 0.29 12 0.00 2991.00 19182.00 6400 20240919 -14.06 4800 20241024 14.58 6400 -14.06 20250428 5200 5.77 20250122 6400 -14.06 20240919 4800 14.58 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
6 20250430 120646 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5900 5700 5600 5400 5300 5650 5350 24 820 500 3630 10 1 4871460 268 1.84 0.29 12 0.00 2991.00 19182.00 6400 20240919 -14.06 4800 20241024 14.58 6400 -14.06 20250428 5200 5.77 20250122 6400 -14.06 20240919 4800 14.58 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
7 20250430 110643 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5900 5700 5600 5400 5300 5650 5350 24 820 500 3630 10 1 4871460 268 1.84 0.29 12 0.00 2991.00 19182.00 6400 20240919 -14.06 4800 20241024 14.58 6400 -14.06 20250428 5200 5.77 20250122 6400 -14.06 20240919 4800 14.58 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
8 20250430 100646 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5900 5700 5600 5400 5300 5650 5350 24 820 500 3630 10 1 4871460 268 1.84 0.29 12 0.00 2991.00 19182.00 6400 20240919 -14.06 4800 20241024 14.58 6400 -14.06 20250428 5200 5.77 20250122 6400 -14.06 20240919 4800 14.58 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
9 20250430 090646 57 100.00 KONEX N N N N N 5500 0 3 0.00 0 0 0.00 0 0 0 6320 4680 5500 0.00 0.00 0 0 5900 5700 5600 5400 5300 5650 5350 24 820 500 3630 10 1 4871460 268 1.84 0.29 12 0.00 2991.00 19182.00 6400 20240919 -14.06 4800 20241024 14.58 6400 -14.06 20250428 5200 5.77 20250122 6400 -14.06 20240919 4800 14.58 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
10 20250429 160637 57 100.00 KONEX N N N N N 5500 -500 5 -8.33 15035500 2733 1798.03 5800 5800 5500 6900 5100 6000 5501.46 0.00 0 0 6866 6432 5966 5532 5066 6650 5750 24 900 500 3960 10 1 4871460 268 1.84 0.29 12 0.06 2991.00 19182.00 6400 20240919 -14.06 4800 20241024 14.58 6400 -14.06 20250428 5200 5.77 20250122 6400 -14.06 20240919 4800 14.58 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
11 20250429 150640 57 100.00 KONEX N N N N N 5500 -500 5 -8.33 8375000 1522 1001.32 5800 5800 5500 6900 5100 6000 5502.63 0.00 0 0 6866 6432 5966 5532 5066 6650 5750 24 900 500 3960 10 1 4871460 268 1.84 0.29 12 0.03 2991.00 19182.00 6400 20240919 -14.06 4800 20241024 14.58 6400 -14.06 20250428 5200 5.77 20250122 6400 -14.06 20240919 4800 14.58 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N
12 20250429 140641 57 100.00 KONEX N N N N N 5500 -500 5 -8.33 2941000 534 351.32 5800 5800 5500 6900 5100 6000 5507.49 0.00 0 0 6866 6432 5966 5532 5066 6650 5750 24 900 500 3960 10 1 4871460 268 1.84 0.29 12 0.01 2991.00 19182.00 6400 20240919 -14.06 4800 20241024 14.58 6400 -14.06 20250428 5200 5.77 20250122 6400 -14.06 20240919 4800 14.58 20241024 0.00 Y 076340 500 24 억 0 N N 0 N 00 N