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
215570/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
20250430,160950,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,79640,134,13.65,595,595,550,621,459,540,594.33,0.00,0,0,618,578,559,519,500,569,510,25,81,500,320,1,1,5078057,28,-1.90,3.35,12,0.00,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250430,150958,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,79640,134,13.65,595,595,550,621,459,540,594.33,0.00,0,0,618,578,559,519,500,569,510,25,81,500,320,1,1,5078057,28,-1.90,3.35,12,0.00,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250430,140959,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,79640,134,13.65,595,595,550,621,459,540,594.33,0.00,0,0,618,578,559,519,500,569,510,25,81,500,320,1,1,5078057,28,-1.90,3.35,12,0.00,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250430,130957,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,79640,134,13.65,595,595,550,621,459,540,594.33,0.00,0,0,618,578,559,519,500,569,510,25,81,500,320,1,1,5078057,28,-1.90,3.35,12,0.00,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250430,121000,57,100.00,KONEX,,,N,N,N,N, ,N,595,55,2,10.19,78540,132,13.44,595,595,595,621,459,540,595.00,0.00,0,0,618,578,559,519,500,569,510,25,81,500,320,1,1,5078057,30,-2.06,3.63,12,0.00,-289.00,164.00,1400,20240520,-57.50,300,20250305,98.33,600,-0.83,20250103,300,98.33,20250305,1400,-57.50,20240520,300,98.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250430,110957,57,100.00,KONEX,,,N,N,N,N, ,N,595,55,2,10.19,78540,132,13.44,595,595,595,621,459,540,595.00,0.00,0,0,618,578,559,519,500,569,510,25,81,500,320,1,1,5078057,30,-2.06,3.63,12,0.00,-289.00,164.00,1400,20240520,-57.50,300,20250305,98.33,600,-0.83,20250103,300,98.33,20250305,1400,-57.50,20240520,300,98.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250430,101001,57,100.00,KONEX,,,N,N,N,N, ,N,595,55,2,10.19,78540,132,13.44,595,595,595,621,459,540,595.00,0.00,0,0,618,578,559,519,500,569,510,25,81,500,320,1,1,5078057,30,-2.06,3.63,12,0.00,-289.00,164.00,1400,20240520,-57.50,300,20250305,98.33,600,-0.83,20250103,300,98.33,20250305,1400,-57.50,20240520,300,98.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250430,091001,57,100.00,KONEX,,,N,N,N,N, ,N,540,0,3,0.00,0,0,0.00,0,0,0,621,459,540,0.00,0.00,0,0,618,578,559,519,500,569,510,25,81,500,320,1,1,5078057,27,-1.87,3.29,12,0.00,-289.00,164.00,1400,20240520,-61.43,300,20250305,80.00,600,-10.00,20250103,300,80.00,20250305,1400,-61.43,20240520,300,80.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250429,160950,57,100.00,KONEX,,,N,N,N,N, ,N,540,-50,5,-8.47,530339,982,32.71,599,599,540,678,502,590,540.06,0.00,0,0,643,616,573,546,503,595,525,25,88,500,350,1,1,5078057,27,-1.87,3.29,12,0.02,-289.00,164.00,1400,20240520,-61.43,300,20250305,80.00,600,-10.00,20250103,300,80.00,20250305,1400,-61.43,20240520,300,80.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250429,150953,57,100.00,KONEX,,,N,N,N,N, ,N,540,-50,5,-8.47,530339,982,32.71,599,599,540,678,502,590,540.06,0.00,0,0,643,616,573,546,503,595,525,25,88,500,350,1,1,5078057,27,-1.87,3.29,12,0.02,-289.00,164.00,1400,20240520,-61.43,300,20250305,80.00,600,-10.00,20250103,300,80.00,20250305,1400,-61.43,20240520,300,80.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N
20250429,140955,57,100.00,KONEX,,,N,N,N,N, ,N,540,-50,5,-8.47,530339,982,32.71,599,599,540,678,502,590,540.06,0.00,0,0,643,616,573,546,503,595,525,25,88,500,350,1,1,5078057,27,-1.87,3.29,12,0.02,-289.00,164.00,1400,20240520,-61.43,300,20250305,80.00,600,-10.00,20250103,300,80.00,20250305,1400,-61.43,20240520,300,80.00,20250305,0.00,Y,215570,500,25 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 160950 57 100.00 KONEX N N N N N 550 10 2 1.85 79640 134 13.65 595 595 550 621 459 540 594.33 0.00 0 0 618 578 559 519 500 569 510 25 81 500 320 1 1 5078057 28 -1.90 3.35 12 0.00 -289.00 164.00 1400 20240520 -60.71 300 20250305 83.33 600 -8.33 20250103 300 83.33 20250305 1400 -60.71 20240520 300 83.33 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
3 20250430 150958 57 100.00 KONEX N N N N N 550 10 2 1.85 79640 134 13.65 595 595 550 621 459 540 594.33 0.00 0 0 618 578 559 519 500 569 510 25 81 500 320 1 1 5078057 28 -1.90 3.35 12 0.00 -289.00 164.00 1400 20240520 -60.71 300 20250305 83.33 600 -8.33 20250103 300 83.33 20250305 1400 -60.71 20240520 300 83.33 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
4 20250430 140959 57 100.00 KONEX N N N N N 550 10 2 1.85 79640 134 13.65 595 595 550 621 459 540 594.33 0.00 0 0 618 578 559 519 500 569 510 25 81 500 320 1 1 5078057 28 -1.90 3.35 12 0.00 -289.00 164.00 1400 20240520 -60.71 300 20250305 83.33 600 -8.33 20250103 300 83.33 20250305 1400 -60.71 20240520 300 83.33 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
5 20250430 130957 57 100.00 KONEX N N N N N 550 10 2 1.85 79640 134 13.65 595 595 550 621 459 540 594.33 0.00 0 0 618 578 559 519 500 569 510 25 81 500 320 1 1 5078057 28 -1.90 3.35 12 0.00 -289.00 164.00 1400 20240520 -60.71 300 20250305 83.33 600 -8.33 20250103 300 83.33 20250305 1400 -60.71 20240520 300 83.33 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
6 20250430 121000 57 100.00 KONEX N N N N N 595 55 2 10.19 78540 132 13.44 595 595 595 621 459 540 595.00 0.00 0 0 618 578 559 519 500 569 510 25 81 500 320 1 1 5078057 30 -2.06 3.63 12 0.00 -289.00 164.00 1400 20240520 -57.50 300 20250305 98.33 600 -0.83 20250103 300 98.33 20250305 1400 -57.50 20240520 300 98.33 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
7 20250430 110957 57 100.00 KONEX N N N N N 595 55 2 10.19 78540 132 13.44 595 595 595 621 459 540 595.00 0.00 0 0 618 578 559 519 500 569 510 25 81 500 320 1 1 5078057 30 -2.06 3.63 12 0.00 -289.00 164.00 1400 20240520 -57.50 300 20250305 98.33 600 -0.83 20250103 300 98.33 20250305 1400 -57.50 20240520 300 98.33 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
8 20250430 101001 57 100.00 KONEX N N N N N 595 55 2 10.19 78540 132 13.44 595 595 595 621 459 540 595.00 0.00 0 0 618 578 559 519 500 569 510 25 81 500 320 1 1 5078057 30 -2.06 3.63 12 0.00 -289.00 164.00 1400 20240520 -57.50 300 20250305 98.33 600 -0.83 20250103 300 98.33 20250305 1400 -57.50 20240520 300 98.33 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
9 20250430 091001 57 100.00 KONEX N N N N N 540 0 3 0.00 0 0 0.00 0 0 0 621 459 540 0.00 0.00 0 0 618 578 559 519 500 569 510 25 81 500 320 1 1 5078057 27 -1.87 3.29 12 0.00 -289.00 164.00 1400 20240520 -61.43 300 20250305 80.00 600 -10.00 20250103 300 80.00 20250305 1400 -61.43 20240520 300 80.00 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
10 20250429 160950 57 100.00 KONEX N N N N N 540 -50 5 -8.47 530339 982 32.71 599 599 540 678 502 590 540.06 0.00 0 0 643 616 573 546 503 595 525 25 88 500 350 1 1 5078057 27 -1.87 3.29 12 0.02 -289.00 164.00 1400 20240520 -61.43 300 20250305 80.00 600 -10.00 20250103 300 80.00 20250305 1400 -61.43 20240520 300 80.00 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
11 20250429 150953 57 100.00 KONEX N N N N N 540 -50 5 -8.47 530339 982 32.71 599 599 540 678 502 590 540.06 0.00 0 0 643 616 573 546 503 595 525 25 88 500 350 1 1 5078057 27 -1.87 3.29 12 0.02 -289.00 164.00 1400 20240520 -61.43 300 20250305 80.00 600 -10.00 20250103 300 80.00 20250305 1400 -61.43 20240520 300 80.00 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N
12 20250429 140955 57 100.00 KONEX N N N N N 540 -50 5 -8.47 530339 982 32.71 599 599 540 678 502 590 540.06 0.00 0 0 643 616 573 546 503 595 525 25 88 500 350 1 1 5078057 27 -1.87 3.29 12 0.02 -289.00 164.00 1400 20240520 -61.43 300 20250305 80.00 600 -10.00 20250103 300 80.00 20250305 1400 -61.43 20240520 300 80.00 20250305 0.00 Y 215570 500 25 억 0 N N 0 N 00 N