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
207490/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
20250430,160938,57,100.00,KONEX,,,N,N,N,N, ,N,6610,-190,5,-2.79,6610,1,0.00,6610,6610,6610,7820,5780,6800,6610.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4760,10,1,3600000,238,-40.30,3.85,12,0.00,-164.00,1719.00,7600,20240904,-13.03,6400,20250108,3.28,6800,-2.79,20250205,6400,3.28,20250108,7600,-13.03,20240904,6400,3.28,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250430,150946,57,100.00,KONEX,,,N,N,N,N, ,N,6610,-190,5,-2.79,6610,1,0.00,6610,6610,6610,7820,5780,6800,6610.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4760,10,1,3600000,238,-40.30,3.85,12,0.00,-164.00,1719.00,7600,20240904,-13.03,6400,20250108,3.28,6800,-2.79,20250205,6400,3.28,20250108,7600,-13.03,20240904,6400,3.28,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250430,140947,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4760,10,1,3600000,245,-41.46,3.96,12,0.00,-164.00,1719.00,7600,20240904,-10.53,6400,20250108,6.25,6800,0.00,20250205,6400,6.25,20250108,7600,-10.53,20240904,6400,6.25,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250430,130944,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4760,10,1,3600000,245,-41.46,3.96,12,0.00,-164.00,1719.00,7600,20240904,-10.53,6400,20250108,6.25,6800,0.00,20250205,6400,6.25,20250108,7600,-10.53,20240904,6400,6.25,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250430,120948,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4760,10,1,3600000,245,-41.46,3.96,12,0.00,-164.00,1719.00,7600,20240904,-10.53,6400,20250108,6.25,6800,0.00,20250205,6400,6.25,20250108,7600,-10.53,20240904,6400,6.25,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250430,110945,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4760,10,1,3600000,245,-41.46,3.96,12,0.00,-164.00,1719.00,7600,20240904,-10.53,6400,20250108,6.25,6800,0.00,20250205,6400,6.25,20250108,7600,-10.53,20240904,6400,6.25,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250430,100948,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4760,10,1,3600000,245,-41.46,3.96,12,0.00,-164.00,1719.00,7600,20240904,-10.53,6400,20250108,6.25,6800,0.00,20250205,6400,6.25,20250108,7600,-10.53,20240904,6400,6.25,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250430,090949,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4760,10,1,3600000,245,-41.46,3.96,12,0.00,-164.00,1719.00,7600,20240904,-10.53,6400,20250108,6.25,6800,0.00,20250205,6400,6.25,20250108,7600,-10.53,20240904,6400,6.25,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250429,160937,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4760,10,1,3600000,245,-41.46,3.96,12,0.00,-164.00,1719.00,7600,20240904,-10.53,6400,20250108,6.25,6800,0.00,20250205,6400,6.25,20250108,7600,-10.53,20240904,6400,6.25,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250429,150941,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4760,10,1,3600000,245,-41.46,3.96,12,0.00,-164.00,1719.00,7600,20240904,-10.53,6400,20250108,6.25,6800,0.00,20250205,6400,6.25,20250108,7600,-10.53,20240904,6400,6.25,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N
20250429,140943,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4760,10,1,3600000,245,-41.46,3.96,12,0.00,-164.00,1719.00,7600,20240904,-10.53,6400,20250108,6.25,6800,0.00,20250205,6400,6.25,20250108,7600,-10.53,20240904,6400,6.25,20250108,0.00,Y,207490,500,18 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 160938 57 100.00 KONEX N N N N N 6610 -190 5 -2.79 6610 1 0.00 6610 6610 6610 7820 5780 6800 6610.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4760 10 1 3600000 238 -40.30 3.85 12 0.00 -164.00 1719.00 7600 20240904 -13.03 6400 20250108 3.28 6800 -2.79 20250205 6400 3.28 20250108 7600 -13.03 20240904 6400 3.28 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
3 20250430 150946 57 100.00 KONEX N N N N N 6610 -190 5 -2.79 6610 1 0.00 6610 6610 6610 7820 5780 6800 6610.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4760 10 1 3600000 238 -40.30 3.85 12 0.00 -164.00 1719.00 7600 20240904 -13.03 6400 20250108 3.28 6800 -2.79 20250205 6400 3.28 20250108 7600 -13.03 20240904 6400 3.28 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
4 20250430 140947 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4760 10 1 3600000 245 -41.46 3.96 12 0.00 -164.00 1719.00 7600 20240904 -10.53 6400 20250108 6.25 6800 0.00 20250205 6400 6.25 20250108 7600 -10.53 20240904 6400 6.25 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
5 20250430 130944 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4760 10 1 3600000 245 -41.46 3.96 12 0.00 -164.00 1719.00 7600 20240904 -10.53 6400 20250108 6.25 6800 0.00 20250205 6400 6.25 20250108 7600 -10.53 20240904 6400 6.25 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
6 20250430 120948 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4760 10 1 3600000 245 -41.46 3.96 12 0.00 -164.00 1719.00 7600 20240904 -10.53 6400 20250108 6.25 6800 0.00 20250205 6400 6.25 20250108 7600 -10.53 20240904 6400 6.25 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
7 20250430 110945 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4760 10 1 3600000 245 -41.46 3.96 12 0.00 -164.00 1719.00 7600 20240904 -10.53 6400 20250108 6.25 6800 0.00 20250205 6400 6.25 20250108 7600 -10.53 20240904 6400 6.25 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
8 20250430 100948 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4760 10 1 3600000 245 -41.46 3.96 12 0.00 -164.00 1719.00 7600 20240904 -10.53 6400 20250108 6.25 6800 0.00 20250205 6400 6.25 20250108 7600 -10.53 20240904 6400 6.25 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
9 20250430 090949 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4760 10 1 3600000 245 -41.46 3.96 12 0.00 -164.00 1719.00 7600 20240904 -10.53 6400 20250108 6.25 6800 0.00 20250205 6400 6.25 20250108 7600 -10.53 20240904 6400 6.25 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
10 20250429 160937 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4760 10 1 3600000 245 -41.46 3.96 12 0.00 -164.00 1719.00 7600 20240904 -10.53 6400 20250108 6.25 6800 0.00 20250205 6400 6.25 20250108 7600 -10.53 20240904 6400 6.25 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
11 20250429 150941 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4760 10 1 3600000 245 -41.46 3.96 12 0.00 -164.00 1719.00 7600 20240904 -10.53 6400 20250108 6.25 6800 0.00 20250205 6400 6.25 20250108 7600 -10.53 20240904 6400 6.25 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N
12 20250429 140943 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4760 10 1 3600000 245 -41.46 3.96 12 0.00 -164.00 1719.00 7600 20240904 -10.53 6400 20250108 6.25 6800 0.00 20250205 6400 6.25 20250108 7600 -10.53 20240904 6400 6.25 20250108 0.00 Y 207490 500 18 억 0 N N 0 N 00 N