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
447690/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
20250430,161307,57,100.00,KONEX,,,N,N,N,N, ,N,3350,-10,5,-0.30,107270,32,4.35,3420,3420,3350,3860,2860,3360,3352.19,0.00,0,0,3713,3536,3248,3071,2783,3392,2927,13,500,500,2010,5,1,2630256,88,-2.80,-3.11,12,0.00,-1196.00,-1076.00,4165,20240614,-19.57,2350,20240423,42.55,4025,-16.77,20250311,2505,33.73,20250225,4165,-19.57,20240614,2505,33.73,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250430,151319,57,100.00,KONEX,,,N,N,N,N, ,N,3420,60,2,1.79,3420,1,0.14,3420,3420,3420,3860,2860,3360,3420.00,0.00,0,0,3713,3536,3248,3071,2783,3392,2927,13,500,500,2010,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2350,20240423,45.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250430,141320,57,100.00,KONEX,,,N,N,N,N, ,N,3420,60,2,1.79,3420,1,0.14,3420,3420,3420,3860,2860,3360,3420.00,0.00,0,0,3713,3536,3248,3071,2783,3392,2927,13,500,500,2010,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2350,20240423,45.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250430,131316,57,100.00,KONEX,,,N,N,N,N, ,N,3420,60,2,1.79,3420,1,0.14,3420,3420,3420,3860,2860,3360,3420.00,0.00,0,0,3713,3536,3248,3071,2783,3392,2927,13,500,500,2010,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2350,20240423,45.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250430,121320,57,100.00,KONEX,,,N,N,N,N, ,N,3420,60,2,1.79,3420,1,0.14,3420,3420,3420,3860,2860,3360,3420.00,0.00,0,0,3713,3536,3248,3071,2783,3392,2927,13,500,500,2010,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2350,20240423,45.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250430,111318,57,100.00,KONEX,,,N,N,N,N, ,N,3420,60,2,1.79,3420,1,0.14,3420,3420,3420,3860,2860,3360,3420.00,0.00,0,0,3713,3536,3248,3071,2783,3392,2927,13,500,500,2010,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2350,20240423,45.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250430,101321,57,100.00,KONEX,,,N,N,N,N, ,N,3420,60,2,1.79,3420,1,0.14,3420,3420,3420,3860,2860,3360,3420.00,0.00,0,0,3713,3536,3248,3071,2783,3392,2927,13,500,500,2010,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2350,20240423,45.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250430,091324,57,100.00,KONEX,,,N,N,N,N, ,N,3420,60,2,1.79,3420,1,0.14,3420,3420,3420,3860,2860,3360,3420.00,0.00,0,0,3713,3536,3248,3071,2783,3392,2927,13,500,500,2010,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.89,2350,20240423,45.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250429,161306,57,100.00,KONEX,,,N,N,N,N, ,N,3360,-50,5,-1.47,2223935,736,6690.91,3425,3425,2960,3920,2900,3410,3021.65,0.00,0,0,3430,3420,3415,3405,3400,3417,3402,13,510,500,2040,5,1,2630256,88,-2.81,-3.12,12,0.03,-1196.00,-1076.00,4165,20240614,-19.33,2350,20240423,42.98,4025,-16.52,20250311,2505,34.13,20250225,4165,-19.33,20240614,2505,34.13,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250429,151313,57,100.00,KONEX,,,N,N,N,N, ,N,3390,-20,5,-0.59,2186975,725,6590.91,3425,3425,2960,3920,2900,3410,3016.52,0.00,0,0,3430,3420,3415,3405,3400,3417,3402,13,510,500,2040,5,1,2630256,89,-2.83,-3.15,12,0.03,-1196.00,-1076.00,4165,20240614,-18.61,2350,20240423,44.26,4025,-15.78,20250311,2505,35.33,20250225,4165,-18.61,20240614,2505,35.33,20250225,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N
20250429,141316,57,100.00,KONEX,,,N,N,N,N, ,N,3420,10,2,0.29,1131835,374,3400.00,3425,3425,2960,3920,2900,3410,3026.30,0.00,0,0,3430,3420,3415,3405,3400,3417,3402,13,510,500,2040,5,1,2630256,90,-2.86,-3.18,12,0.01,-1196.00,-1076.00,4165,20240614,-17.89,2350,20240423,45.53,4025,-15.03,20250311,2505,36.53,20250225,4165,-17.89,20240614,2505,36.53,20250225,0.00,Y,447690,500,13 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 161307 57 100.00 KONEX N N N N N 3350 -10 5 -0.30 107270 32 4.35 3420 3420 3350 3860 2860 3360 3352.19 0.00 0 0 3713 3536 3248 3071 2783 3392 2927 13 500 500 2010 5 1 2630256 88 -2.80 -3.11 12 0.00 -1196.00 -1076.00 4165 20240614 -19.57 2350 20240423 42.55 4025 -16.77 20250311 2505 33.73 20250225 4165 -19.57 20240614 2505 33.73 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
3 20250430 151319 57 100.00 KONEX N N N N N 3420 60 2 1.79 3420 1 0.14 3420 3420 3420 3860 2860 3360 3420.00 0.00 0 0 3713 3536 3248 3071 2783 3392 2927 13 500 500 2010 5 1 2630256 90 -2.86 -3.18 12 0.00 -1196.00 -1076.00 4165 20240614 -17.89 2350 20240423 45.53 4025 -15.03 20250311 2505 36.53 20250225 4165 -17.89 20240614 2505 36.53 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
4 20250430 141320 57 100.00 KONEX N N N N N 3420 60 2 1.79 3420 1 0.14 3420 3420 3420 3860 2860 3360 3420.00 0.00 0 0 3713 3536 3248 3071 2783 3392 2927 13 500 500 2010 5 1 2630256 90 -2.86 -3.18 12 0.00 -1196.00 -1076.00 4165 20240614 -17.89 2350 20240423 45.53 4025 -15.03 20250311 2505 36.53 20250225 4165 -17.89 20240614 2505 36.53 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
5 20250430 131316 57 100.00 KONEX N N N N N 3420 60 2 1.79 3420 1 0.14 3420 3420 3420 3860 2860 3360 3420.00 0.00 0 0 3713 3536 3248 3071 2783 3392 2927 13 500 500 2010 5 1 2630256 90 -2.86 -3.18 12 0.00 -1196.00 -1076.00 4165 20240614 -17.89 2350 20240423 45.53 4025 -15.03 20250311 2505 36.53 20250225 4165 -17.89 20240614 2505 36.53 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
6 20250430 121320 57 100.00 KONEX N N N N N 3420 60 2 1.79 3420 1 0.14 3420 3420 3420 3860 2860 3360 3420.00 0.00 0 0 3713 3536 3248 3071 2783 3392 2927 13 500 500 2010 5 1 2630256 90 -2.86 -3.18 12 0.00 -1196.00 -1076.00 4165 20240614 -17.89 2350 20240423 45.53 4025 -15.03 20250311 2505 36.53 20250225 4165 -17.89 20240614 2505 36.53 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
7 20250430 111318 57 100.00 KONEX N N N N N 3420 60 2 1.79 3420 1 0.14 3420 3420 3420 3860 2860 3360 3420.00 0.00 0 0 3713 3536 3248 3071 2783 3392 2927 13 500 500 2010 5 1 2630256 90 -2.86 -3.18 12 0.00 -1196.00 -1076.00 4165 20240614 -17.89 2350 20240423 45.53 4025 -15.03 20250311 2505 36.53 20250225 4165 -17.89 20240614 2505 36.53 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
8 20250430 101321 57 100.00 KONEX N N N N N 3420 60 2 1.79 3420 1 0.14 3420 3420 3420 3860 2860 3360 3420.00 0.00 0 0 3713 3536 3248 3071 2783 3392 2927 13 500 500 2010 5 1 2630256 90 -2.86 -3.18 12 0.00 -1196.00 -1076.00 4165 20240614 -17.89 2350 20240423 45.53 4025 -15.03 20250311 2505 36.53 20250225 4165 -17.89 20240614 2505 36.53 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
9 20250430 091324 57 100.00 KONEX N N N N N 3420 60 2 1.79 3420 1 0.14 3420 3420 3420 3860 2860 3360 3420.00 0.00 0 0 3713 3536 3248 3071 2783 3392 2927 13 500 500 2010 5 1 2630256 90 -2.86 -3.18 12 0.00 -1196.00 -1076.00 4165 20240614 -17.89 2350 20240423 45.53 4025 -15.03 20250311 2505 36.53 20250225 4165 -17.89 20240614 2505 36.53 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
10 20250429 161306 57 100.00 KONEX N N N N N 3360 -50 5 -1.47 2223935 736 6690.91 3425 3425 2960 3920 2900 3410 3021.65 0.00 0 0 3430 3420 3415 3405 3400 3417 3402 13 510 500 2040 5 1 2630256 88 -2.81 -3.12 12 0.03 -1196.00 -1076.00 4165 20240614 -19.33 2350 20240423 42.98 4025 -16.52 20250311 2505 34.13 20250225 4165 -19.33 20240614 2505 34.13 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
11 20250429 151313 57 100.00 KONEX N N N N N 3390 -20 5 -0.59 2186975 725 6590.91 3425 3425 2960 3920 2900 3410 3016.52 0.00 0 0 3430 3420 3415 3405 3400 3417 3402 13 510 500 2040 5 1 2630256 89 -2.83 -3.15 12 0.03 -1196.00 -1076.00 4165 20240614 -18.61 2350 20240423 44.26 4025 -15.78 20250311 2505 35.33 20250225 4165 -18.61 20240614 2505 35.33 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N
12 20250429 141316 57 100.00 KONEX N N N N N 3420 10 2 0.29 1131835 374 3400.00 3425 3425 2960 3920 2900 3410 3026.30 0.00 0 0 3430 3420 3415 3405 3400 3417 3402 13 510 500 2040 5 1 2630256 90 -2.86 -3.18 12 0.01 -1196.00 -1076.00 4165 20240614 -17.89 2350 20240423 45.53 4025 -15.03 20250311 2505 36.53 20250225 4165 -17.89 20240614 2505 36.53 20250225 0.00 Y 447690 500 13 억 0 N N 0 N 00 N