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
224760/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
20250430,161002,57,100.00,KONEX,,,N,N,N,N, ,N,2815,0,3,0.00,0,0,0.00,0,0,0,3235,2395,2815,0.00,0.00,0,0,2815,2815,2815,2815,2815,2815,2815,20,420,500,1680,5,1,3939700,111,3.88,0.31,12,0.00,726.00,9083.00,5680,20240611,-50.44,2070,20250122,35.99,3300,-14.70,20250320,2070,35.99,20250122,5680,-50.44,20240611,2070,35.99,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250430,151010,57,100.00,KONEX,,,N,N,N,N, ,N,2815,0,3,0.00,0,0,0.00,0,0,0,3235,2395,2815,0.00,0.00,0,0,2815,2815,2815,2815,2815,2815,2815,20,420,500,1680,5,1,3939700,111,3.88,0.31,12,0.00,726.00,9083.00,5680,20240611,-50.44,2070,20250122,35.99,3300,-14.70,20250320,2070,35.99,20250122,5680,-50.44,20240611,2070,35.99,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250430,141012,57,100.00,KONEX,,,N,N,N,N, ,N,2815,0,3,0.00,0,0,0.00,0,0,0,3235,2395,2815,0.00,0.00,0,0,2815,2815,2815,2815,2815,2815,2815,20,420,500,1680,5,1,3939700,111,3.88,0.31,12,0.00,726.00,9083.00,5680,20240611,-50.44,2070,20250122,35.99,3300,-14.70,20250320,2070,35.99,20250122,5680,-50.44,20240611,2070,35.99,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250430,131009,57,100.00,KONEX,,,N,N,N,N, ,N,2815,0,3,0.00,0,0,0.00,0,0,0,3235,2395,2815,0.00,0.00,0,0,2815,2815,2815,2815,2815,2815,2815,20,420,500,1680,5,1,3939700,111,3.88,0.31,12,0.00,726.00,9083.00,5680,20240611,-50.44,2070,20250122,35.99,3300,-14.70,20250320,2070,35.99,20250122,5680,-50.44,20240611,2070,35.99,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250430,121013,57,100.00,KONEX,,,N,N,N,N, ,N,2815,0,3,0.00,0,0,0.00,0,0,0,3235,2395,2815,0.00,0.00,0,0,2815,2815,2815,2815,2815,2815,2815,20,420,500,1680,5,1,3939700,111,3.88,0.31,12,0.00,726.00,9083.00,5680,20240611,-50.44,2070,20250122,35.99,3300,-14.70,20250320,2070,35.99,20250122,5680,-50.44,20240611,2070,35.99,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250430,111010,57,100.00,KONEX,,,N,N,N,N, ,N,2815,0,3,0.00,0,0,0.00,0,0,0,3235,2395,2815,0.00,0.00,0,0,2815,2815,2815,2815,2815,2815,2815,20,420,500,1680,5,1,3939700,111,3.88,0.31,12,0.00,726.00,9083.00,5680,20240611,-50.44,2070,20250122,35.99,3300,-14.70,20250320,2070,35.99,20250122,5680,-50.44,20240611,2070,35.99,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250430,101013,57,100.00,KONEX,,,N,N,N,N, ,N,2815,0,3,0.00,0,0,0.00,0,0,0,3235,2395,2815,0.00,0.00,0,0,2815,2815,2815,2815,2815,2815,2815,20,420,500,1680,5,1,3939700,111,3.88,0.31,12,0.00,726.00,9083.00,5680,20240611,-50.44,2070,20250122,35.99,3300,-14.70,20250320,2070,35.99,20250122,5680,-50.44,20240611,2070,35.99,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250430,091014,57,100.00,KONEX,,,N,N,N,N, ,N,2815,0,3,0.00,0,0,0.00,0,0,0,3235,2395,2815,0.00,0.00,0,0,2815,2815,2815,2815,2815,2815,2815,20,420,500,1680,5,1,3939700,111,3.88,0.31,12,0.00,726.00,9083.00,5680,20240611,-50.44,2070,20250122,35.99,3300,-14.70,20250320,2070,35.99,20250122,5680,-50.44,20240611,2070,35.99,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250429,161002,57,100.00,KONEX,,,N,N,N,N, ,N,2815,5,2,0.18,0,0,0.00,0,0,0,3230,2390,2810,0.00,0.00,0,0,2810,2810,2810,2810,2810,2810,2810,20,420,500,1680,5,1,3939700,111,3.88,0.31,12,0.00,726.00,9083.00,5680,20240611,-50.44,2070,20250122,35.99,3300,-14.70,20250320,2070,35.99,20250122,5680,-50.44,20240611,2070,35.99,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250429,151006,57,100.00,KONEX,,,N,N,N,N, ,N,2810,0,3,0.00,0,0,0.00,0,0,0,3230,2390,2810,0.00,0.00,0,0,2810,2810,2810,2810,2810,2810,2810,20,420,500,1680,5,1,3939700,111,3.87,0.31,12,0.00,726.00,9083.00,5680,20240611,-50.53,2070,20250122,35.75,3300,-14.85,20250320,2070,35.75,20250122,5680,-50.53,20240611,2070,35.75,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N
20250429,141008,57,100.00,KONEX,,,N,N,N,N, ,N,2810,0,3,0.00,0,0,0.00,0,0,0,3230,2390,2810,0.00,0.00,0,0,2810,2810,2810,2810,2810,2810,2810,20,420,500,1680,5,1,3939700,111,3.87,0.31,12,0.00,726.00,9083.00,5680,20240611,-50.53,2070,20250122,35.75,3300,-14.85,20250320,2070,35.75,20250122,5680,-50.53,20240611,2070,35.75,20250122,0.00,Y,224760,500,19 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 161002 57 100.00 KONEX N N N N N 2815 0 3 0.00 0 0 0.00 0 0 0 3235 2395 2815 0.00 0.00 0 0 2815 2815 2815 2815 2815 2815 2815 20 420 500 1680 5 1 3939700 111 3.88 0.31 12 0.00 726.00 9083.00 5680 20240611 -50.44 2070 20250122 35.99 3300 -14.70 20250320 2070 35.99 20250122 5680 -50.44 20240611 2070 35.99 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
3 20250430 151010 57 100.00 KONEX N N N N N 2815 0 3 0.00 0 0 0.00 0 0 0 3235 2395 2815 0.00 0.00 0 0 2815 2815 2815 2815 2815 2815 2815 20 420 500 1680 5 1 3939700 111 3.88 0.31 12 0.00 726.00 9083.00 5680 20240611 -50.44 2070 20250122 35.99 3300 -14.70 20250320 2070 35.99 20250122 5680 -50.44 20240611 2070 35.99 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
4 20250430 141012 57 100.00 KONEX N N N N N 2815 0 3 0.00 0 0 0.00 0 0 0 3235 2395 2815 0.00 0.00 0 0 2815 2815 2815 2815 2815 2815 2815 20 420 500 1680 5 1 3939700 111 3.88 0.31 12 0.00 726.00 9083.00 5680 20240611 -50.44 2070 20250122 35.99 3300 -14.70 20250320 2070 35.99 20250122 5680 -50.44 20240611 2070 35.99 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
5 20250430 131009 57 100.00 KONEX N N N N N 2815 0 3 0.00 0 0 0.00 0 0 0 3235 2395 2815 0.00 0.00 0 0 2815 2815 2815 2815 2815 2815 2815 20 420 500 1680 5 1 3939700 111 3.88 0.31 12 0.00 726.00 9083.00 5680 20240611 -50.44 2070 20250122 35.99 3300 -14.70 20250320 2070 35.99 20250122 5680 -50.44 20240611 2070 35.99 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
6 20250430 121013 57 100.00 KONEX N N N N N 2815 0 3 0.00 0 0 0.00 0 0 0 3235 2395 2815 0.00 0.00 0 0 2815 2815 2815 2815 2815 2815 2815 20 420 500 1680 5 1 3939700 111 3.88 0.31 12 0.00 726.00 9083.00 5680 20240611 -50.44 2070 20250122 35.99 3300 -14.70 20250320 2070 35.99 20250122 5680 -50.44 20240611 2070 35.99 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
7 20250430 111010 57 100.00 KONEX N N N N N 2815 0 3 0.00 0 0 0.00 0 0 0 3235 2395 2815 0.00 0.00 0 0 2815 2815 2815 2815 2815 2815 2815 20 420 500 1680 5 1 3939700 111 3.88 0.31 12 0.00 726.00 9083.00 5680 20240611 -50.44 2070 20250122 35.99 3300 -14.70 20250320 2070 35.99 20250122 5680 -50.44 20240611 2070 35.99 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
8 20250430 101013 57 100.00 KONEX N N N N N 2815 0 3 0.00 0 0 0.00 0 0 0 3235 2395 2815 0.00 0.00 0 0 2815 2815 2815 2815 2815 2815 2815 20 420 500 1680 5 1 3939700 111 3.88 0.31 12 0.00 726.00 9083.00 5680 20240611 -50.44 2070 20250122 35.99 3300 -14.70 20250320 2070 35.99 20250122 5680 -50.44 20240611 2070 35.99 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
9 20250430 091014 57 100.00 KONEX N N N N N 2815 0 3 0.00 0 0 0.00 0 0 0 3235 2395 2815 0.00 0.00 0 0 2815 2815 2815 2815 2815 2815 2815 20 420 500 1680 5 1 3939700 111 3.88 0.31 12 0.00 726.00 9083.00 5680 20240611 -50.44 2070 20250122 35.99 3300 -14.70 20250320 2070 35.99 20250122 5680 -50.44 20240611 2070 35.99 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
10 20250429 161002 57 100.00 KONEX N N N N N 2815 5 2 0.18 0 0 0.00 0 0 0 3230 2390 2810 0.00 0.00 0 0 2810 2810 2810 2810 2810 2810 2810 20 420 500 1680 5 1 3939700 111 3.88 0.31 12 0.00 726.00 9083.00 5680 20240611 -50.44 2070 20250122 35.99 3300 -14.70 20250320 2070 35.99 20250122 5680 -50.44 20240611 2070 35.99 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
11 20250429 151006 57 100.00 KONEX N N N N N 2810 0 3 0.00 0 0 0.00 0 0 0 3230 2390 2810 0.00 0.00 0 0 2810 2810 2810 2810 2810 2810 2810 20 420 500 1680 5 1 3939700 111 3.87 0.31 12 0.00 726.00 9083.00 5680 20240611 -50.53 2070 20250122 35.75 3300 -14.85 20250320 2070 35.75 20250122 5680 -50.53 20240611 2070 35.75 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N
12 20250429 141008 57 100.00 KONEX N N N N N 2810 0 3 0.00 0 0 0.00 0 0 0 3230 2390 2810 0.00 0.00 0 0 2810 2810 2810 2810 2810 2810 2810 20 420 500 1680 5 1 3939700 111 3.87 0.31 12 0.00 726.00 9083.00 5680 20240611 -50.53 2070 20250122 35.75 3300 -14.85 20250320 2070 35.75 20250122 5680 -50.53 20240611 2070 35.75 20250122 0.00 Y 224760 500 19 억 0 N N 0 N 00 N