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
346010/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
20250430,161156,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N
20250430,151206,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N
20250430,141207,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N
20250430,131204,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N
20250430,121208,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N
20250430,111206,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N
20250430,101208,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N
20250430,091212,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N
20250429,161155,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N
20250429,151201,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N
20250429,141204,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 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 161156 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 24 165 500 660 1 1 4860062 53 -1.44 -1.48 12 0.00 -765.00 -743.00 3600 20240709 -69.44 434 20250213 153.46 1200 -8.33 20250304 434 153.46 20250213 3600 -69.44 20240709 434 153.46 20250213 0.00 Y 346010 500 24 억 0 N N 0 N 00 N
3 20250430 151206 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 24 165 500 660 1 1 4860062 53 -1.44 -1.48 12 0.00 -765.00 -743.00 3600 20240709 -69.44 434 20250213 153.46 1200 -8.33 20250304 434 153.46 20250213 3600 -69.44 20240709 434 153.46 20250213 0.00 Y 346010 500 24 억 0 N N 0 N 00 N
4 20250430 141207 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 24 165 500 660 1 1 4860062 53 -1.44 -1.48 12 0.00 -765.00 -743.00 3600 20240709 -69.44 434 20250213 153.46 1200 -8.33 20250304 434 153.46 20250213 3600 -69.44 20240709 434 153.46 20250213 0.00 Y 346010 500 24 억 0 N N 0 N 00 N
5 20250430 131204 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 24 165 500 660 1 1 4860062 53 -1.44 -1.48 12 0.00 -765.00 -743.00 3600 20240709 -69.44 434 20250213 153.46 1200 -8.33 20250304 434 153.46 20250213 3600 -69.44 20240709 434 153.46 20250213 0.00 Y 346010 500 24 억 0 N N 0 N 00 N
6 20250430 121208 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 24 165 500 660 1 1 4860062 53 -1.44 -1.48 12 0.00 -765.00 -743.00 3600 20240709 -69.44 434 20250213 153.46 1200 -8.33 20250304 434 153.46 20250213 3600 -69.44 20240709 434 153.46 20250213 0.00 Y 346010 500 24 억 0 N N 0 N 00 N
7 20250430 111206 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 24 165 500 660 1 1 4860062 53 -1.44 -1.48 12 0.00 -765.00 -743.00 3600 20240709 -69.44 434 20250213 153.46 1200 -8.33 20250304 434 153.46 20250213 3600 -69.44 20240709 434 153.46 20250213 0.00 Y 346010 500 24 억 0 N N 0 N 00 N
8 20250430 101208 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 24 165 500 660 1 1 4860062 53 -1.44 -1.48 12 0.00 -765.00 -743.00 3600 20240709 -69.44 434 20250213 153.46 1200 -8.33 20250304 434 153.46 20250213 3600 -69.44 20240709 434 153.46 20250213 0.00 Y 346010 500 24 억 0 N N 0 N 00 N
9 20250430 091212 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 24 165 500 660 1 1 4860062 53 -1.44 -1.48 12 0.00 -765.00 -743.00 3600 20240709 -69.44 434 20250213 153.46 1200 -8.33 20250304 434 153.46 20250213 3600 -69.44 20240709 434 153.46 20250213 0.00 Y 346010 500 24 억 0 N N 0 N 00 N
10 20250429 161155 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 24 165 500 660 1 1 4860062 53 -1.44 -1.48 12 0.00 -765.00 -743.00 3600 20240709 -69.44 434 20250213 153.46 1200 -8.33 20250304 434 153.46 20250213 3600 -69.44 20240709 434 153.46 20250213 0.00 Y 346010 500 24 억 0 N N 0 N 00 N
11 20250429 151201 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 24 165 500 660 1 1 4860062 53 -1.44 -1.48 12 0.00 -765.00 -743.00 3600 20240709 -69.44 434 20250213 153.46 1200 -8.33 20250304 434 153.46 20250213 3600 -69.44 20240709 434 153.46 20250213 0.00 Y 346010 500 24 억 0 N N 0 N 00 N
12 20250429 141204 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 24 165 500 660 1 1 4860062 53 -1.44 -1.48 12 0.00 -765.00 -743.00 3600 20240709 -69.44 434 20250213 153.46 1200 -8.33 20250304 434 153.46 20250213 3600 -69.44 20240709 434 153.46 20250213 0.00 Y 346010 500 24 억 0 N N 0 N 00 N