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
448780/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
20250430,161309,57,100.00,KONEX,,,N,N,N,N, ,N,2355,15,2,0.64,2355,1,100.00,2355,2355,2355,2690,1990,2340,2355.00,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,13,350,500,1400,5,1,2677680,63,16.47,0.69,12,0.00,143.00,3418.00,2800,20240531,-15.89,1700,20241213,38.53,2560,-8.01,20250415,1760,33.81,20250212,2800,-15.89,20240531,1700,38.53,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250430,151321,57,100.00,KONEX,,,N,N,N,N, ,N,2355,15,2,0.64,2355,1,100.00,2355,2355,2355,2690,1990,2340,2355.00,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,13,350,500,1400,5,1,2677680,63,16.47,0.69,12,0.00,143.00,3418.00,2800,20240531,-15.89,1700,20241213,38.53,2560,-8.01,20250415,1760,33.81,20250212,2800,-15.89,20240531,1700,38.53,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250430,141322,57,100.00,KONEX,,,N,N,N,N, ,N,2355,15,2,0.64,2355,1,100.00,2355,2355,2355,2690,1990,2340,2355.00,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,13,350,500,1400,5,1,2677680,63,16.47,0.69,12,0.00,143.00,3418.00,2800,20240531,-15.89,1700,20241213,38.53,2560,-8.01,20250415,1760,33.81,20250212,2800,-15.89,20240531,1700,38.53,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250430,131318,57,100.00,KONEX,,,N,N,N,N, ,N,2355,15,2,0.64,2355,1,100.00,2355,2355,2355,2690,1990,2340,2355.00,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,13,350,500,1400,5,1,2677680,63,16.47,0.69,12,0.00,143.00,3418.00,2800,20240531,-15.89,1700,20241213,38.53,2560,-8.01,20250415,1760,33.81,20250212,2800,-15.89,20240531,1700,38.53,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250430,121322,57,100.00,KONEX,,,N,N,N,N, ,N,2355,15,2,0.64,2355,1,100.00,2355,2355,2355,2690,1990,2340,2355.00,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,13,350,500,1400,5,1,2677680,63,16.47,0.69,12,0.00,143.00,3418.00,2800,20240531,-15.89,1700,20241213,38.53,2560,-8.01,20250415,1760,33.81,20250212,2800,-15.89,20240531,1700,38.53,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250430,111320,57,100.00,KONEX,,,N,N,N,N, ,N,2355,15,2,0.64,2355,1,100.00,2355,2355,2355,2690,1990,2340,2355.00,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,13,350,500,1400,5,1,2677680,63,16.47,0.69,12,0.00,143.00,3418.00,2800,20240531,-15.89,1700,20241213,38.53,2560,-8.01,20250415,1760,33.81,20250212,2800,-15.89,20240531,1700,38.53,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250430,101323,57,100.00,KONEX,,,N,N,N,N, ,N,2355,15,2,0.64,2355,1,100.00,2355,2355,2355,2690,1990,2340,2355.00,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,13,350,500,1400,5,1,2677680,63,16.47,0.69,12,0.00,143.00,3418.00,2800,20240531,-15.89,1700,20241213,38.53,2560,-8.01,20250415,1760,33.81,20250212,2800,-15.89,20240531,1700,38.53,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250430,091326,57,100.00,KONEX,,,N,N,N,N, ,N,2355,15,2,0.64,2355,1,100.00,2355,2355,2355,2690,1990,2340,2355.00,0.00,0,0,2340,2340,2340,2340,2340,2340,2340,13,350,500,1400,5,1,2677680,63,16.47,0.69,12,0.00,143.00,3418.00,2800,20240531,-15.89,1700,20241213,38.53,2560,-8.01,20250415,1760,33.81,20250212,2800,-15.89,20240531,1700,38.53,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250429,161308,57,100.00,KONEX,,,N,N,N,N, ,N,2340,215,2,10.12,2340,1,1.67,2340,2340,2340,2440,1810,2125,2340.00,0.00,0,0,2605,2365,2215,1975,1825,2290,1900,13,315,500,1270,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250429,151315,57,100.00,KONEX,,,N,N,N,N, ,N,2340,215,2,10.12,2340,1,1.67,2340,2340,2340,2440,1810,2125,2340.00,0.00,0,0,2605,2365,2215,1975,1825,2290,1900,13,315,500,1270,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N
20250429,141318,57,100.00,KONEX,,,N,N,N,N, ,N,2340,215,2,10.12,2340,1,1.67,2340,2340,2340,2440,1810,2125,2340.00,0.00,0,0,2605,2365,2215,1975,1825,2290,1900,13,315,500,1270,5,1,2677680,63,16.36,0.68,12,0.00,143.00,3418.00,2800,20240531,-16.43,1700,20241213,37.65,2560,-8.59,20250415,1760,32.95,20250212,2800,-16.43,20240531,1700,37.65,20241213,0.00,Y,448780,500,13 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 161309 57 100.00 KONEX N N N N N 2355 15 2 0.64 2355 1 100.00 2355 2355 2355 2690 1990 2340 2355.00 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 13 350 500 1400 5 1 2677680 63 16.47 0.69 12 0.00 143.00 3418.00 2800 20240531 -15.89 1700 20241213 38.53 2560 -8.01 20250415 1760 33.81 20250212 2800 -15.89 20240531 1700 38.53 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
3 20250430 151321 57 100.00 KONEX N N N N N 2355 15 2 0.64 2355 1 100.00 2355 2355 2355 2690 1990 2340 2355.00 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 13 350 500 1400 5 1 2677680 63 16.47 0.69 12 0.00 143.00 3418.00 2800 20240531 -15.89 1700 20241213 38.53 2560 -8.01 20250415 1760 33.81 20250212 2800 -15.89 20240531 1700 38.53 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
4 20250430 141322 57 100.00 KONEX N N N N N 2355 15 2 0.64 2355 1 100.00 2355 2355 2355 2690 1990 2340 2355.00 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 13 350 500 1400 5 1 2677680 63 16.47 0.69 12 0.00 143.00 3418.00 2800 20240531 -15.89 1700 20241213 38.53 2560 -8.01 20250415 1760 33.81 20250212 2800 -15.89 20240531 1700 38.53 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
5 20250430 131318 57 100.00 KONEX N N N N N 2355 15 2 0.64 2355 1 100.00 2355 2355 2355 2690 1990 2340 2355.00 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 13 350 500 1400 5 1 2677680 63 16.47 0.69 12 0.00 143.00 3418.00 2800 20240531 -15.89 1700 20241213 38.53 2560 -8.01 20250415 1760 33.81 20250212 2800 -15.89 20240531 1700 38.53 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
6 20250430 121322 57 100.00 KONEX N N N N N 2355 15 2 0.64 2355 1 100.00 2355 2355 2355 2690 1990 2340 2355.00 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 13 350 500 1400 5 1 2677680 63 16.47 0.69 12 0.00 143.00 3418.00 2800 20240531 -15.89 1700 20241213 38.53 2560 -8.01 20250415 1760 33.81 20250212 2800 -15.89 20240531 1700 38.53 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
7 20250430 111320 57 100.00 KONEX N N N N N 2355 15 2 0.64 2355 1 100.00 2355 2355 2355 2690 1990 2340 2355.00 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 13 350 500 1400 5 1 2677680 63 16.47 0.69 12 0.00 143.00 3418.00 2800 20240531 -15.89 1700 20241213 38.53 2560 -8.01 20250415 1760 33.81 20250212 2800 -15.89 20240531 1700 38.53 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
8 20250430 101323 57 100.00 KONEX N N N N N 2355 15 2 0.64 2355 1 100.00 2355 2355 2355 2690 1990 2340 2355.00 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 13 350 500 1400 5 1 2677680 63 16.47 0.69 12 0.00 143.00 3418.00 2800 20240531 -15.89 1700 20241213 38.53 2560 -8.01 20250415 1760 33.81 20250212 2800 -15.89 20240531 1700 38.53 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
9 20250430 091326 57 100.00 KONEX N N N N N 2355 15 2 0.64 2355 1 100.00 2355 2355 2355 2690 1990 2340 2355.00 0.00 0 0 2340 2340 2340 2340 2340 2340 2340 13 350 500 1400 5 1 2677680 63 16.47 0.69 12 0.00 143.00 3418.00 2800 20240531 -15.89 1700 20241213 38.53 2560 -8.01 20250415 1760 33.81 20250212 2800 -15.89 20240531 1700 38.53 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
10 20250429 161308 57 100.00 KONEX N N N N N 2340 215 2 10.12 2340 1 1.67 2340 2340 2340 2440 1810 2125 2340.00 0.00 0 0 2605 2365 2215 1975 1825 2290 1900 13 315 500 1270 5 1 2677680 63 16.36 0.68 12 0.00 143.00 3418.00 2800 20240531 -16.43 1700 20241213 37.65 2560 -8.59 20250415 1760 32.95 20250212 2800 -16.43 20240531 1700 37.65 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
11 20250429 151315 57 100.00 KONEX N N N N N 2340 215 2 10.12 2340 1 1.67 2340 2340 2340 2440 1810 2125 2340.00 0.00 0 0 2605 2365 2215 1975 1825 2290 1900 13 315 500 1270 5 1 2677680 63 16.36 0.68 12 0.00 143.00 3418.00 2800 20240531 -16.43 1700 20241213 37.65 2560 -8.59 20250415 1760 32.95 20250212 2800 -16.43 20240531 1700 37.65 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N
12 20250429 141318 57 100.00 KONEX N N N N N 2340 215 2 10.12 2340 1 1.67 2340 2340 2340 2440 1810 2125 2340.00 0.00 0 0 2605 2365 2215 1975 1825 2290 1900 13 315 500 1270 5 1 2677680 63 16.36 0.68 12 0.00 143.00 3418.00 2800 20240531 -16.43 1700 20241213 37.65 2560 -8.59 20250415 1760 32.95 20250212 2800 -16.43 20240531 1700 37.65 20241213 0.00 Y 448780 500 13 억 0 N N 0 N 00 N