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
116100/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
20250430,160812,53,100.00,KONEX,,,N,N,N,N, ,N,1500,-140,5,-8.54,46500,31,43.06,1500,1500,1500,1886,1394,1640,1500.00,0.00,0,0,1924,1782,1498,1356,1072,1853,1427,37,246,500,980,1,1,7439986,112,11.90,0.55,12,0.00,126.00,2732.00,2195,20240726,-31.66,530,20250203,183.02,1640,-8.54,20250429,530,183.02,20250203,2195,-31.66,20240726,530,183.02,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
20250430,150819,53,100.00,KONEX,,,N,N,N,N, ,N,1640,0,3,0.00,0,0,0.00,0,0,0,1886,1394,1640,0.00,0.00,0,0,1924,1782,1498,1356,1072,1853,1427,37,246,500,980,1,1,7439986,122,13.02,0.60,12,0.00,126.00,2732.00,2195,20240726,-25.28,530,20250203,209.43,1640,0.00,20250429,530,209.43,20250203,2195,-25.28,20240726,530,209.43,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
20250430,140820,53,100.00,KONEX,,,N,N,N,N, ,N,1640,0,3,0.00,0,0,0.00,0,0,0,1886,1394,1640,0.00,0.00,0,0,1924,1782,1498,1356,1072,1853,1427,37,246,500,980,1,1,7439986,122,13.02,0.60,12,0.00,126.00,2732.00,2195,20240726,-25.28,530,20250203,209.43,1640,0.00,20250429,530,209.43,20250203,2195,-25.28,20240726,530,209.43,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
20250430,130818,53,100.00,KONEX,,,N,N,N,N, ,N,1640,0,3,0.00,0,0,0.00,0,0,0,1886,1394,1640,0.00,0.00,0,0,1924,1782,1498,1356,1072,1853,1427,37,246,500,980,1,1,7439986,122,13.02,0.60,12,0.00,126.00,2732.00,2195,20240726,-25.28,530,20250203,209.43,1640,0.00,20250429,530,209.43,20250203,2195,-25.28,20240726,530,209.43,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
20250430,120822,53,100.00,KONEX,,,N,N,N,N, ,N,1640,0,3,0.00,0,0,0.00,0,0,0,1886,1394,1640,0.00,0.00,0,0,1924,1782,1498,1356,1072,1853,1427,37,246,500,980,1,1,7439986,122,13.02,0.60,12,0.00,126.00,2732.00,2195,20240726,-25.28,530,20250203,209.43,1640,0.00,20250429,530,209.43,20250203,2195,-25.28,20240726,530,209.43,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
20250430,110819,53,100.00,KONEX,,,N,N,N,N, ,N,1640,0,3,0.00,0,0,0.00,0,0,0,1886,1394,1640,0.00,0.00,0,0,1924,1782,1498,1356,1072,1853,1427,37,246,500,980,1,1,7439986,122,13.02,0.60,12,0.00,126.00,2732.00,2195,20240726,-25.28,530,20250203,209.43,1640,0.00,20250429,530,209.43,20250203,2195,-25.28,20240726,530,209.43,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
20250430,100822,53,100.00,KONEX,,,N,N,N,N, ,N,1640,0,3,0.00,0,0,0.00,0,0,0,1886,1394,1640,0.00,0.00,0,0,1924,1782,1498,1356,1072,1853,1427,37,246,500,980,1,1,7439986,122,13.02,0.60,12,0.00,126.00,2732.00,2195,20240726,-25.28,530,20250203,209.43,1640,0.00,20250429,530,209.43,20250203,2195,-25.28,20240726,530,209.43,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
20250430,090823,53,100.00,KONEX,,,N,N,N,N, ,N,1640,0,3,0.00,0,0,0.00,0,0,0,1886,1394,1640,0.00,0.00,0,0,1924,1782,1498,1356,1072,1853,1427,37,246,500,980,1,1,7439986,122,13.02,0.60,12,0.00,126.00,2732.00,2195,20240726,-25.28,530,20250203,209.43,1640,0.00,20250429,530,209.43,20250203,2195,-25.28,20240726,530,209.43,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,02,N
20250429,160812,54,100.00,KONEX,,,N,N,N,N, ,N,1640,212,2,14.85,87834,72,36.00,1214,1640,1214,1642,1214,1428,1219.92,0.00,0,0,1649,1538,1319,1208,989,1594,1264,37,214,500,850,1,1,7439986,122,13.02,0.60,12,0.00,126.00,2732.00,2195,20240726,-25.28,530,20250203,209.43,1640,0.00,20250429,530,209.43,20250203,2195,-25.28,20240726,530,209.43,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,01,N
20250429,150815,54,100.00,KONEX,,,N,N,N,N, ,N,1640,212,2,14.85,87834,72,36.00,1214,1640,1214,1642,1214,1428,1219.92,0.00,0,0,1649,1538,1319,1208,989,1594,1264,37,214,500,850,1,1,7439986,122,13.02,0.60,12,0.00,126.00,2732.00,2195,20240726,-25.28,530,20250203,209.43,1640,0.00,20250429,530,209.43,20250203,2195,-25.28,20240726,530,209.43,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,01,N
20250429,140817,54,100.00,KONEX,,,N,N,N,N, ,N,1640,212,2,14.85,87834,72,36.00,1214,1640,1214,1642,1214,1428,1219.92,0.00,0,0,1649,1538,1319,1208,989,1594,1264,37,214,500,850,1,1,7439986,122,13.02,0.60,12,0.00,126.00,2732.00,2195,20240726,-25.28,530,20250203,209.43,1640,0.00,20250429,530,209.43,20250203,2195,-25.28,20240726,530,209.43,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,01,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 160812 53 100.00 KONEX N N N N N 1500 -140 5 -8.54 46500 31 43.06 1500 1500 1500 1886 1394 1640 1500.00 0.00 0 0 1924 1782 1498 1356 1072 1853 1427 37 246 500 980 1 1 7439986 112 11.90 0.55 12 0.00 126.00 2732.00 2195 20240726 -31.66 530 20250203 183.02 1640 -8.54 20250429 530 183.02 20250203 2195 -31.66 20240726 530 183.02 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 02 N
3 20250430 150819 53 100.00 KONEX N N N N N 1640 0 3 0.00 0 0 0.00 0 0 0 1886 1394 1640 0.00 0.00 0 0 1924 1782 1498 1356 1072 1853 1427 37 246 500 980 1 1 7439986 122 13.02 0.60 12 0.00 126.00 2732.00 2195 20240726 -25.28 530 20250203 209.43 1640 0.00 20250429 530 209.43 20250203 2195 -25.28 20240726 530 209.43 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 02 N
4 20250430 140820 53 100.00 KONEX N N N N N 1640 0 3 0.00 0 0 0.00 0 0 0 1886 1394 1640 0.00 0.00 0 0 1924 1782 1498 1356 1072 1853 1427 37 246 500 980 1 1 7439986 122 13.02 0.60 12 0.00 126.00 2732.00 2195 20240726 -25.28 530 20250203 209.43 1640 0.00 20250429 530 209.43 20250203 2195 -25.28 20240726 530 209.43 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 02 N
5 20250430 130818 53 100.00 KONEX N N N N N 1640 0 3 0.00 0 0 0.00 0 0 0 1886 1394 1640 0.00 0.00 0 0 1924 1782 1498 1356 1072 1853 1427 37 246 500 980 1 1 7439986 122 13.02 0.60 12 0.00 126.00 2732.00 2195 20240726 -25.28 530 20250203 209.43 1640 0.00 20250429 530 209.43 20250203 2195 -25.28 20240726 530 209.43 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 02 N
6 20250430 120822 53 100.00 KONEX N N N N N 1640 0 3 0.00 0 0 0.00 0 0 0 1886 1394 1640 0.00 0.00 0 0 1924 1782 1498 1356 1072 1853 1427 37 246 500 980 1 1 7439986 122 13.02 0.60 12 0.00 126.00 2732.00 2195 20240726 -25.28 530 20250203 209.43 1640 0.00 20250429 530 209.43 20250203 2195 -25.28 20240726 530 209.43 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 02 N
7 20250430 110819 53 100.00 KONEX N N N N N 1640 0 3 0.00 0 0 0.00 0 0 0 1886 1394 1640 0.00 0.00 0 0 1924 1782 1498 1356 1072 1853 1427 37 246 500 980 1 1 7439986 122 13.02 0.60 12 0.00 126.00 2732.00 2195 20240726 -25.28 530 20250203 209.43 1640 0.00 20250429 530 209.43 20250203 2195 -25.28 20240726 530 209.43 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 02 N
8 20250430 100822 53 100.00 KONEX N N N N N 1640 0 3 0.00 0 0 0.00 0 0 0 1886 1394 1640 0.00 0.00 0 0 1924 1782 1498 1356 1072 1853 1427 37 246 500 980 1 1 7439986 122 13.02 0.60 12 0.00 126.00 2732.00 2195 20240726 -25.28 530 20250203 209.43 1640 0.00 20250429 530 209.43 20250203 2195 -25.28 20240726 530 209.43 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 02 N
9 20250430 090823 53 100.00 KONEX N N N N N 1640 0 3 0.00 0 0 0.00 0 0 0 1886 1394 1640 0.00 0.00 0 0 1924 1782 1498 1356 1072 1853 1427 37 246 500 980 1 1 7439986 122 13.02 0.60 12 0.00 126.00 2732.00 2195 20240726 -25.28 530 20250203 209.43 1640 0.00 20250429 530 209.43 20250203 2195 -25.28 20240726 530 209.43 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 02 N
10 20250429 160812 54 100.00 KONEX N N N N N 1640 212 2 14.85 87834 72 36.00 1214 1640 1214 1642 1214 1428 1219.92 0.00 0 0 1649 1538 1319 1208 989 1594 1264 37 214 500 850 1 1 7439986 122 13.02 0.60 12 0.00 126.00 2732.00 2195 20240726 -25.28 530 20250203 209.43 1640 0.00 20250429 530 209.43 20250203 2195 -25.28 20240726 530 209.43 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 01 N
11 20250429 150815 54 100.00 KONEX N N N N N 1640 212 2 14.85 87834 72 36.00 1214 1640 1214 1642 1214 1428 1219.92 0.00 0 0 1649 1538 1319 1208 989 1594 1264 37 214 500 850 1 1 7439986 122 13.02 0.60 12 0.00 126.00 2732.00 2195 20240726 -25.28 530 20250203 209.43 1640 0.00 20250429 530 209.43 20250203 2195 -25.28 20240726 530 209.43 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 01 N
12 20250429 140817 54 100.00 KONEX N N N N N 1640 212 2 14.85 87834 72 36.00 1214 1640 1214 1642 1214 1428 1219.92 0.00 0 0 1649 1538 1319 1208 989 1594 1264 37 214 500 850 1 1 7439986 122 13.02 0.60 12 0.00 126.00 2732.00 2195 20240726 -25.28 530 20250203 209.43 1640 0.00 20250429 530 209.43 20250203 2195 -25.28 20240726 530 209.43 20250203 0.00 Y 116100 500 37 억 0 N N 0 N 01 N