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
149010/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
20250430,160852,57,100.00,KONEX,,,N,N,N,N, ,N,6280,-10,5,-0.16,0,0,0.00,0,0,0,7230,5350,6290,0.00,0.00,0,0,6496,6392,6296,6192,6096,6345,6145,16,940,500,3890,10,1,3120000,196,9.37,1.40,12,0.00,670.00,4477.00,8500,20240814,-26.12,4505,20241230,39.40,8200,-23.41,20250224,4700,33.62,20250123,8500,-26.12,20240814,4505,39.40,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250430,150859,57,100.00,KONEX,,,N,N,N,N, ,N,6290,0,3,0.00,0,0,0.00,0,0,0,7230,5350,6290,0.00,0.00,0,0,6496,6392,6296,6192,6096,6345,6145,16,940,500,3890,10,1,3120000,196,9.39,1.40,12,0.00,670.00,4477.00,8500,20240814,-26.00,4505,20241230,39.62,8200,-23.29,20250224,4700,33.83,20250123,8500,-26.00,20240814,4505,39.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250430,140900,57,100.00,KONEX,,,N,N,N,N, ,N,6290,0,3,0.00,0,0,0.00,0,0,0,7230,5350,6290,0.00,0.00,0,0,6496,6392,6296,6192,6096,6345,6145,16,940,500,3890,10,1,3120000,196,9.39,1.40,12,0.00,670.00,4477.00,8500,20240814,-26.00,4505,20241230,39.62,8200,-23.29,20250224,4700,33.83,20250123,8500,-26.00,20240814,4505,39.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250430,130858,57,100.00,KONEX,,,N,N,N,N, ,N,6290,0,3,0.00,0,0,0.00,0,0,0,7230,5350,6290,0.00,0.00,0,0,6496,6392,6296,6192,6096,6345,6145,16,940,500,3890,10,1,3120000,196,9.39,1.40,12,0.00,670.00,4477.00,8500,20240814,-26.00,4505,20241230,39.62,8200,-23.29,20250224,4700,33.83,20250123,8500,-26.00,20240814,4505,39.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250430,120901,57,100.00,KONEX,,,N,N,N,N, ,N,6290,0,3,0.00,0,0,0.00,0,0,0,7230,5350,6290,0.00,0.00,0,0,6496,6392,6296,6192,6096,6345,6145,16,940,500,3890,10,1,3120000,196,9.39,1.40,12,0.00,670.00,4477.00,8500,20240814,-26.00,4505,20241230,39.62,8200,-23.29,20250224,4700,33.83,20250123,8500,-26.00,20240814,4505,39.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250430,110858,57,100.00,KONEX,,,N,N,N,N, ,N,6290,0,3,0.00,0,0,0.00,0,0,0,7230,5350,6290,0.00,0.00,0,0,6496,6392,6296,6192,6096,6345,6145,16,940,500,3890,10,1,3120000,196,9.39,1.40,12,0.00,670.00,4477.00,8500,20240814,-26.00,4505,20241230,39.62,8200,-23.29,20250224,4700,33.83,20250123,8500,-26.00,20240814,4505,39.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250430,100901,57,100.00,KONEX,,,N,N,N,N, ,N,6290,0,3,0.00,0,0,0.00,0,0,0,7230,5350,6290,0.00,0.00,0,0,6496,6392,6296,6192,6096,6345,6145,16,940,500,3890,10,1,3120000,196,9.39,1.40,12,0.00,670.00,4477.00,8500,20240814,-26.00,4505,20241230,39.62,8200,-23.29,20250224,4700,33.83,20250123,8500,-26.00,20240814,4505,39.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250430,090902,57,100.00,KONEX,,,N,N,N,N, ,N,6290,0,3,0.00,0,0,0.00,0,0,0,7230,5350,6290,0.00,0.00,0,0,6496,6392,6296,6192,6096,6345,6145,16,940,500,3890,10,1,3120000,196,9.39,1.40,12,0.00,670.00,4477.00,8500,20240814,-26.00,4505,20241230,39.62,8200,-23.29,20250224,4700,33.83,20250123,8500,-26.00,20240814,4505,39.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250429,160851,57,100.00,KONEX,,,N,N,N,N, ,N,6290,-100,5,-1.56,7386960,1167,8335.71,6400,6400,6200,7340,5440,6390,6329.87,0.00,0,0,6403,6396,6393,6386,6383,6395,6385,16,950,500,3960,10,1,3120000,196,9.39,1.40,12,0.04,670.00,4477.00,8500,20240814,-26.00,4505,20241230,39.62,8200,-23.29,20250224,4700,33.83,20250123,8500,-26.00,20240814,4505,39.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250429,150855,57,100.00,KONEX,,,N,N,N,N, ,N,6290,-100,5,-1.56,7386960,1167,8335.71,6400,6400,6200,7340,5440,6390,6329.87,0.00,0,0,6403,6396,6393,6386,6383,6395,6385,16,950,500,3960,10,1,3120000,196,9.39,1.40,12,0.04,670.00,4477.00,8500,20240814,-26.00,4505,20241230,39.62,8200,-23.29,20250224,4700,33.83,20250123,8500,-26.00,20240814,4505,39.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N
20250429,140856,57,100.00,KONEX,,,N,N,N,N, ,N,6380,-10,5,-0.16,6820860,1077,7692.86,6400,6400,6200,7340,5440,6390,6333.20,0.00,0,0,6403,6396,6393,6386,6383,6395,6385,16,950,500,3960,10,1,3120000,199,9.52,1.43,12,0.03,670.00,4477.00,8500,20240814,-24.94,4505,20241230,41.62,8200,-22.20,20250224,4700,35.74,20250123,8500,-24.94,20240814,4505,41.62,20241230,0.00,Y,149010,500,15 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 160852 57 100.00 KONEX N N N N N 6280 -10 5 -0.16 0 0 0.00 0 0 0 7230 5350 6290 0.00 0.00 0 0 6496 6392 6296 6192 6096 6345 6145 16 940 500 3890 10 1 3120000 196 9.37 1.40 12 0.00 670.00 4477.00 8500 20240814 -26.12 4505 20241230 39.40 8200 -23.41 20250224 4700 33.62 20250123 8500 -26.12 20240814 4505 39.40 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
3 20250430 150859 57 100.00 KONEX N N N N N 6290 0 3 0.00 0 0 0.00 0 0 0 7230 5350 6290 0.00 0.00 0 0 6496 6392 6296 6192 6096 6345 6145 16 940 500 3890 10 1 3120000 196 9.39 1.40 12 0.00 670.00 4477.00 8500 20240814 -26.00 4505 20241230 39.62 8200 -23.29 20250224 4700 33.83 20250123 8500 -26.00 20240814 4505 39.62 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
4 20250430 140900 57 100.00 KONEX N N N N N 6290 0 3 0.00 0 0 0.00 0 0 0 7230 5350 6290 0.00 0.00 0 0 6496 6392 6296 6192 6096 6345 6145 16 940 500 3890 10 1 3120000 196 9.39 1.40 12 0.00 670.00 4477.00 8500 20240814 -26.00 4505 20241230 39.62 8200 -23.29 20250224 4700 33.83 20250123 8500 -26.00 20240814 4505 39.62 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
5 20250430 130858 57 100.00 KONEX N N N N N 6290 0 3 0.00 0 0 0.00 0 0 0 7230 5350 6290 0.00 0.00 0 0 6496 6392 6296 6192 6096 6345 6145 16 940 500 3890 10 1 3120000 196 9.39 1.40 12 0.00 670.00 4477.00 8500 20240814 -26.00 4505 20241230 39.62 8200 -23.29 20250224 4700 33.83 20250123 8500 -26.00 20240814 4505 39.62 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
6 20250430 120901 57 100.00 KONEX N N N N N 6290 0 3 0.00 0 0 0.00 0 0 0 7230 5350 6290 0.00 0.00 0 0 6496 6392 6296 6192 6096 6345 6145 16 940 500 3890 10 1 3120000 196 9.39 1.40 12 0.00 670.00 4477.00 8500 20240814 -26.00 4505 20241230 39.62 8200 -23.29 20250224 4700 33.83 20250123 8500 -26.00 20240814 4505 39.62 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
7 20250430 110858 57 100.00 KONEX N N N N N 6290 0 3 0.00 0 0 0.00 0 0 0 7230 5350 6290 0.00 0.00 0 0 6496 6392 6296 6192 6096 6345 6145 16 940 500 3890 10 1 3120000 196 9.39 1.40 12 0.00 670.00 4477.00 8500 20240814 -26.00 4505 20241230 39.62 8200 -23.29 20250224 4700 33.83 20250123 8500 -26.00 20240814 4505 39.62 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
8 20250430 100901 57 100.00 KONEX N N N N N 6290 0 3 0.00 0 0 0.00 0 0 0 7230 5350 6290 0.00 0.00 0 0 6496 6392 6296 6192 6096 6345 6145 16 940 500 3890 10 1 3120000 196 9.39 1.40 12 0.00 670.00 4477.00 8500 20240814 -26.00 4505 20241230 39.62 8200 -23.29 20250224 4700 33.83 20250123 8500 -26.00 20240814 4505 39.62 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
9 20250430 090902 57 100.00 KONEX N N N N N 6290 0 3 0.00 0 0 0.00 0 0 0 7230 5350 6290 0.00 0.00 0 0 6496 6392 6296 6192 6096 6345 6145 16 940 500 3890 10 1 3120000 196 9.39 1.40 12 0.00 670.00 4477.00 8500 20240814 -26.00 4505 20241230 39.62 8200 -23.29 20250224 4700 33.83 20250123 8500 -26.00 20240814 4505 39.62 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
10 20250429 160851 57 100.00 KONEX N N N N N 6290 -100 5 -1.56 7386960 1167 8335.71 6400 6400 6200 7340 5440 6390 6329.87 0.00 0 0 6403 6396 6393 6386 6383 6395 6385 16 950 500 3960 10 1 3120000 196 9.39 1.40 12 0.04 670.00 4477.00 8500 20240814 -26.00 4505 20241230 39.62 8200 -23.29 20250224 4700 33.83 20250123 8500 -26.00 20240814 4505 39.62 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
11 20250429 150855 57 100.00 KONEX N N N N N 6290 -100 5 -1.56 7386960 1167 8335.71 6400 6400 6200 7340 5440 6390 6329.87 0.00 0 0 6403 6396 6393 6386 6383 6395 6385 16 950 500 3960 10 1 3120000 196 9.39 1.40 12 0.04 670.00 4477.00 8500 20240814 -26.00 4505 20241230 39.62 8200 -23.29 20250224 4700 33.83 20250123 8500 -26.00 20240814 4505 39.62 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N
12 20250429 140856 57 100.00 KONEX N N N N N 6380 -10 5 -0.16 6820860 1077 7692.86 6400 6400 6200 7340 5440 6390 6333.20 0.00 0 0 6403 6396 6393 6386 6383 6395 6385 16 950 500 3960 10 1 3120000 199 9.52 1.43 12 0.03 670.00 4477.00 8500 20240814 -24.94 4505 20241230 41.62 8200 -22.20 20250224 4700 35.74 20250123 8500 -24.94 20240814 4505 41.62 20241230 0.00 Y 149010 500 15 억 0 N N 0 N 00 N