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
217320/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
20250430,160952,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250430,151000,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250430,141002,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250430,130959,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250430,121003,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250430,110959,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250430,101003,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250430,091004,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250429,160952,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250429,150956,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N
20250429,140958,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 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 160952 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
3 20250430 151000 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
4 20250430 141002 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
5 20250430 130959 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
6 20250430 121003 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
7 20250430 110959 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
8 20250430 101003 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
9 20250430 091004 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
10 20250429 160952 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
11 20250429 150956 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N
12 20250429 140958 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 5 135 500 550 1 1 1050000 9 -0.99 0.56 12 0.00 -910.00 1609.00 3565 20240612 -74.75 900 20250416 0.00 2200 -59.09 20250108 900 0.00 20250416 3565 -74.75 20240612 900 0.00 20250416 0.00 Y 217320 500 5 억 0 N N 0 N 00 N