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
224810/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,2980,-10,5,-0.33,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,3100,3045,2940,2885,2780,2992,2832,21,445,500,1790,5,1,4200000,125,-3.67,1.41,12,0.00,-813.00,2111.00,4060,20241219,-26.60,1636,20240503,82.15,4010,-25.69,20250102,2400,24.17,20250408,4060,-26.60,20241219,1636,82.15,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250430,151011,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,3100,3045,2940,2885,2780,2992,2832,21,445,500,1790,5,1,4200000,126,-3.68,1.42,12,0.00,-813.00,2111.00,4060,20241219,-26.35,1636,20240503,82.76,4010,-25.44,20250102,2400,24.58,20250408,4060,-26.35,20241219,1636,82.76,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250430,141012,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,3100,3045,2940,2885,2780,2992,2832,21,445,500,1790,5,1,4200000,126,-3.68,1.42,12,0.00,-813.00,2111.00,4060,20241219,-26.35,1636,20240503,82.76,4010,-25.44,20250102,2400,24.58,20250408,4060,-26.35,20241219,1636,82.76,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250430,131009,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,3100,3045,2940,2885,2780,2992,2832,21,445,500,1790,5,1,4200000,126,-3.68,1.42,12,0.00,-813.00,2111.00,4060,20241219,-26.35,1636,20240503,82.76,4010,-25.44,20250102,2400,24.58,20250408,4060,-26.35,20241219,1636,82.76,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250430,121013,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,3100,3045,2940,2885,2780,2992,2832,21,445,500,1790,5,1,4200000,126,-3.68,1.42,12,0.00,-813.00,2111.00,4060,20241219,-26.35,1636,20240503,82.76,4010,-25.44,20250102,2400,24.58,20250408,4060,-26.35,20241219,1636,82.76,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250430,111010,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,3100,3045,2940,2885,2780,2992,2832,21,445,500,1790,5,1,4200000,126,-3.68,1.42,12,0.00,-813.00,2111.00,4060,20241219,-26.35,1636,20240503,82.76,4010,-25.44,20250102,2400,24.58,20250408,4060,-26.35,20241219,1636,82.76,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250430,101014,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,3100,3045,2940,2885,2780,2992,2832,21,445,500,1790,5,1,4200000,126,-3.68,1.42,12,0.00,-813.00,2111.00,4060,20241219,-26.35,1636,20240503,82.76,4010,-25.44,20250102,2400,24.58,20250408,4060,-26.35,20241219,1636,82.76,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250430,091015,57,100.00,KONEX,,,N,N,N,N, ,N,2990,0,3,0.00,0,0,0.00,0,0,0,3435,2545,2990,0.00,0.00,0,0,3100,3045,2940,2885,2780,2992,2832,21,445,500,1790,5,1,4200000,126,-3.68,1.42,12,0.00,-813.00,2111.00,4060,20241219,-26.35,1636,20240503,82.76,4010,-25.44,20250102,2400,24.58,20250408,4060,-26.35,20241219,1636,82.76,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250429,161002,57,100.00,KONEX,,,N,N,N,N, ,N,2990,160,2,5.65,91956000,30800,0.00,2995,2995,2835,3250,2410,2830,2985.58,0.00,0,0,2830,2830,2830,2830,2830,2830,2830,21,420,500,1690,5,1,4200000,126,-3.68,1.42,12,0.73,-813.00,2111.00,4060,20241219,-26.35,1636,20240503,82.76,4010,-25.44,20250102,2400,24.58,20250408,4060,-26.35,20241219,1636,82.76,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250429,151006,57,100.00,KONEX,,,N,N,N,N, ,N,2990,160,2,5.65,91956000,30800,0.00,2995,2995,2835,3250,2410,2830,2985.58,0.00,0,0,2830,2830,2830,2830,2830,2830,2830,21,420,500,1690,5,1,4200000,126,-3.68,1.42,12,0.73,-813.00,2111.00,4060,20241219,-26.35,1636,20240503,82.76,4010,-25.44,20250102,2400,24.58,20250408,4060,-26.35,20241219,1636,82.76,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N
20250429,141009,57,100.00,KONEX,,,N,N,N,N, ,N,2990,160,2,5.65,91956000,30800,0.00,2995,2995,2835,3250,2410,2830,2985.58,0.00,0,0,2830,2830,2830,2830,2830,2830,2830,21,420,500,1690,5,1,4200000,126,-3.68,1.42,12,0.73,-813.00,2111.00,4060,20241219,-26.35,1636,20240503,82.76,4010,-25.44,20250102,2400,24.58,20250408,4060,-26.35,20241219,1636,82.76,20240503,0.00,Y,224810,500,21 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 2980 -10 5 -0.33 0 0 0.00 0 0 0 3435 2545 2990 0.00 0.00 0 0 3100 3045 2940 2885 2780 2992 2832 21 445 500 1790 5 1 4200000 125 -3.67 1.41 12 0.00 -813.00 2111.00 4060 20241219 -26.60 1636 20240503 82.15 4010 -25.69 20250102 2400 24.17 20250408 4060 -26.60 20241219 1636 82.15 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
3 20250430 151011 57 100.00 KONEX N N N N N 2990 0 3 0.00 0 0 0.00 0 0 0 3435 2545 2990 0.00 0.00 0 0 3100 3045 2940 2885 2780 2992 2832 21 445 500 1790 5 1 4200000 126 -3.68 1.42 12 0.00 -813.00 2111.00 4060 20241219 -26.35 1636 20240503 82.76 4010 -25.44 20250102 2400 24.58 20250408 4060 -26.35 20241219 1636 82.76 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
4 20250430 141012 57 100.00 KONEX N N N N N 2990 0 3 0.00 0 0 0.00 0 0 0 3435 2545 2990 0.00 0.00 0 0 3100 3045 2940 2885 2780 2992 2832 21 445 500 1790 5 1 4200000 126 -3.68 1.42 12 0.00 -813.00 2111.00 4060 20241219 -26.35 1636 20240503 82.76 4010 -25.44 20250102 2400 24.58 20250408 4060 -26.35 20241219 1636 82.76 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
5 20250430 131009 57 100.00 KONEX N N N N N 2990 0 3 0.00 0 0 0.00 0 0 0 3435 2545 2990 0.00 0.00 0 0 3100 3045 2940 2885 2780 2992 2832 21 445 500 1790 5 1 4200000 126 -3.68 1.42 12 0.00 -813.00 2111.00 4060 20241219 -26.35 1636 20240503 82.76 4010 -25.44 20250102 2400 24.58 20250408 4060 -26.35 20241219 1636 82.76 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
6 20250430 121013 57 100.00 KONEX N N N N N 2990 0 3 0.00 0 0 0.00 0 0 0 3435 2545 2990 0.00 0.00 0 0 3100 3045 2940 2885 2780 2992 2832 21 445 500 1790 5 1 4200000 126 -3.68 1.42 12 0.00 -813.00 2111.00 4060 20241219 -26.35 1636 20240503 82.76 4010 -25.44 20250102 2400 24.58 20250408 4060 -26.35 20241219 1636 82.76 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
7 20250430 111010 57 100.00 KONEX N N N N N 2990 0 3 0.00 0 0 0.00 0 0 0 3435 2545 2990 0.00 0.00 0 0 3100 3045 2940 2885 2780 2992 2832 21 445 500 1790 5 1 4200000 126 -3.68 1.42 12 0.00 -813.00 2111.00 4060 20241219 -26.35 1636 20240503 82.76 4010 -25.44 20250102 2400 24.58 20250408 4060 -26.35 20241219 1636 82.76 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
8 20250430 101014 57 100.00 KONEX N N N N N 2990 0 3 0.00 0 0 0.00 0 0 0 3435 2545 2990 0.00 0.00 0 0 3100 3045 2940 2885 2780 2992 2832 21 445 500 1790 5 1 4200000 126 -3.68 1.42 12 0.00 -813.00 2111.00 4060 20241219 -26.35 1636 20240503 82.76 4010 -25.44 20250102 2400 24.58 20250408 4060 -26.35 20241219 1636 82.76 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
9 20250430 091015 57 100.00 KONEX N N N N N 2990 0 3 0.00 0 0 0.00 0 0 0 3435 2545 2990 0.00 0.00 0 0 3100 3045 2940 2885 2780 2992 2832 21 445 500 1790 5 1 4200000 126 -3.68 1.42 12 0.00 -813.00 2111.00 4060 20241219 -26.35 1636 20240503 82.76 4010 -25.44 20250102 2400 24.58 20250408 4060 -26.35 20241219 1636 82.76 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
10 20250429 161002 57 100.00 KONEX N N N N N 2990 160 2 5.65 91956000 30800 0.00 2995 2995 2835 3250 2410 2830 2985.58 0.00 0 0 2830 2830 2830 2830 2830 2830 2830 21 420 500 1690 5 1 4200000 126 -3.68 1.42 12 0.73 -813.00 2111.00 4060 20241219 -26.35 1636 20240503 82.76 4010 -25.44 20250102 2400 24.58 20250408 4060 -26.35 20241219 1636 82.76 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
11 20250429 151006 57 100.00 KONEX N N N N N 2990 160 2 5.65 91956000 30800 0.00 2995 2995 2835 3250 2410 2830 2985.58 0.00 0 0 2830 2830 2830 2830 2830 2830 2830 21 420 500 1690 5 1 4200000 126 -3.68 1.42 12 0.73 -813.00 2111.00 4060 20241219 -26.35 1636 20240503 82.76 4010 -25.44 20250102 2400 24.58 20250408 4060 -26.35 20241219 1636 82.76 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N
12 20250429 141009 57 100.00 KONEX N N N N N 2990 160 2 5.65 91956000 30800 0.00 2995 2995 2835 3250 2410 2830 2985.58 0.00 0 0 2830 2830 2830 2830 2830 2830 2830 21 420 500 1690 5 1 4200000 126 -3.68 1.42 12 0.73 -813.00 2111.00 4060 20241219 -26.35 1636 20240503 82.76 4010 -25.44 20250102 2400 24.58 20250408 4060 -26.35 20241219 1636 82.76 20240503 0.00 Y 224810 500 21 억 0 N N 0 N 00 N