ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
250030/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
20250422,161000,57,100.00,KONEX,,,N,N,N,N, ,N,5880,0,3,0.00,3390220,602,552.29,5980,5980,5620,6760,5000,5880,5631.59,0.00,0,0,5946,5912,5896,5862,5846,5905,5855,13,880,500,3520,10,1,2589337,152,-420.00,7.54,12,0.02,-14.00,780.00,12970,20250122,-54.66,3400,20240730,72.94,12970,-54.66,20250122,5010,17.37,20250103,12970,-54.66,20250122,3400,72.94,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250422,151018,57,100.00,KONEX,,,N,N,N,N, ,N,5880,0,3,0.00,3390220,602,552.29,5980,5980,5620,6760,5000,5880,5631.59,0.00,0,0,5946,5912,5896,5862,5846,5905,5855,13,880,500,3520,10,1,2589337,152,-420.00,7.54,12,0.02,-14.00,780.00,12970,20250122,-54.66,3400,20240730,72.94,12970,-54.66,20250122,5010,17.37,20250103,12970,-54.66,20250122,3400,72.94,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250422,141019,57,100.00,KONEX,,,N,N,N,N, ,N,5880,0,3,0.00,3390220,602,552.29,5980,5980,5620,6760,5000,5880,5631.59,0.00,0,0,5946,5912,5896,5862,5846,5905,5855,13,880,500,3520,10,1,2589337,152,-420.00,7.54,12,0.02,-14.00,780.00,12970,20250122,-54.66,3400,20240730,72.94,12970,-54.66,20250122,5010,17.37,20250103,12970,-54.66,20250122,3400,72.94,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250422,131016,57,100.00,KONEX,,,N,N,N,N, ,N,5880,0,3,0.00,3390220,602,552.29,5980,5980,5620,6760,5000,5880,5631.59,0.00,0,0,5946,5912,5896,5862,5846,5905,5855,13,880,500,3520,10,1,2589337,152,-420.00,7.54,12,0.02,-14.00,780.00,12970,20250122,-54.66,3400,20240730,72.94,12970,-54.66,20250122,5010,17.37,20250103,12970,-54.66,20250122,3400,72.94,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250422,121019,57,100.00,KONEX,,,N,N,N,N, ,N,5880,0,3,0.00,3390220,602,552.29,5980,5980,5620,6760,5000,5880,5631.59,0.00,0,0,5946,5912,5896,5862,5846,5905,5855,13,880,500,3520,10,1,2589337,152,-420.00,7.54,12,0.02,-14.00,780.00,12970,20250122,-54.66,3400,20240730,72.94,12970,-54.66,20250122,5010,17.37,20250103,12970,-54.66,20250122,3400,72.94,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250422,111017,57,100.00,KONEX,,,N,N,N,N, ,N,5980,100,2,1.70,3272620,582,533.94,5980,5980,5620,6760,5000,5880,5623.06,0.00,0,0,5946,5912,5896,5862,5846,5905,5855,13,880,500,3520,10,1,2589337,155,-427.14,7.67,12,0.02,-14.00,780.00,12970,20250122,-53.89,3400,20240730,75.88,12970,-53.89,20250122,5010,19.36,20250103,12970,-53.89,20250122,3400,75.88,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250422,101018,57,100.00,KONEX,,,N,N,N,N, ,N,5980,100,2,1.70,3272620,582,533.94,5980,5980,5620,6760,5000,5880,5623.06,0.00,0,0,5946,5912,5896,5862,5846,5905,5855,13,880,500,3520,10,1,2589337,155,-427.14,7.67,12,0.02,-14.00,780.00,12970,20250122,-53.89,3400,20240730,75.88,12970,-53.89,20250122,5010,19.36,20250103,12970,-53.89,20250122,3400,75.88,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250422,091020,57,100.00,KONEX,,,N,N,N,N, ,N,5880,0,3,0.00,0,0,0.00,0,0,0,6760,5000,5880,0.00,0.00,0,0,5946,5912,5896,5862,5846,5905,5855,13,880,500,3520,10,1,2589337,152,-420.00,7.54,12,0.00,-14.00,780.00,12970,20250122,-54.66,3400,20240730,72.94,12970,-54.66,20250122,5010,17.37,20250103,12970,-54.66,20250122,3400,72.94,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250421,160957,57,100.00,KONEX,,,N,N,N,N, ,N,5880,-80,5,-1.34,643420,109,85.83,5930,5930,5880,6850,5070,5960,5902.94,0.00,0,0,6240,6100,5850,5710,5460,5975,5585,13,890,500,3570,10,1,2589337,152,-420.00,7.54,12,0.00,-14.00,780.00,12970,20250122,-54.66,3400,20240730,72.94,12970,-54.66,20250122,5010,17.37,20250103,12970,-54.66,20250122,3400,72.94,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250421,151015,57,100.00,KONEX,,,N,N,N,N, ,N,5910,-50,5,-0.84,355300,60,47.24,5930,5930,5910,6850,5070,5960,5921.67,0.00,0,0,6240,6100,5850,5710,5460,5975,5585,13,890,500,3570,10,1,2589337,153,-422.14,7.58,12,0.00,-14.00,780.00,12970,20250122,-54.43,3400,20240730,73.82,12970,-54.43,20250122,5010,17.96,20250103,12970,-54.43,20250122,3400,73.82,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250421,141014,57,100.00,KONEX,,,N,N,N,N, ,N,5910,-50,5,-0.84,355300,60,47.24,5930,5930,5910,6850,5070,5960,5921.67,0.00,0,0,6240,6100,5850,5710,5460,5975,5585,13,890,500,3570,10,1,2589337,153,-422.14,7.58,12,0.00,-14.00,780.00,12970,20250122,-54.43,3400,20240730,73.82,12970,-54.43,20250122,5010,17.96,20250103,12970,-54.43,20250122,3400,73.82,20240730,0.00,Y,250030,500,12 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 20250422 161000 57 100.00 KONEX N N N N N 5880 0 3 0.00 3390220 602 552.29 5980 5980 5620 6760 5000 5880 5631.59 0.00 0 0 5946 5912 5896 5862 5846 5905 5855 13 880 500 3520 10 1 2589337 152 -420.00 7.54 12 0.02 -14.00 780.00 12970 20250122 -54.66 3400 20240730 72.94 12970 -54.66 20250122 5010 17.37 20250103 12970 -54.66 20250122 3400 72.94 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
3 20250422 151018 57 100.00 KONEX N N N N N 5880 0 3 0.00 3390220 602 552.29 5980 5980 5620 6760 5000 5880 5631.59 0.00 0 0 5946 5912 5896 5862 5846 5905 5855 13 880 500 3520 10 1 2589337 152 -420.00 7.54 12 0.02 -14.00 780.00 12970 20250122 -54.66 3400 20240730 72.94 12970 -54.66 20250122 5010 17.37 20250103 12970 -54.66 20250122 3400 72.94 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
4 20250422 141019 57 100.00 KONEX N N N N N 5880 0 3 0.00 3390220 602 552.29 5980 5980 5620 6760 5000 5880 5631.59 0.00 0 0 5946 5912 5896 5862 5846 5905 5855 13 880 500 3520 10 1 2589337 152 -420.00 7.54 12 0.02 -14.00 780.00 12970 20250122 -54.66 3400 20240730 72.94 12970 -54.66 20250122 5010 17.37 20250103 12970 -54.66 20250122 3400 72.94 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
5 20250422 131016 57 100.00 KONEX N N N N N 5880 0 3 0.00 3390220 602 552.29 5980 5980 5620 6760 5000 5880 5631.59 0.00 0 0 5946 5912 5896 5862 5846 5905 5855 13 880 500 3520 10 1 2589337 152 -420.00 7.54 12 0.02 -14.00 780.00 12970 20250122 -54.66 3400 20240730 72.94 12970 -54.66 20250122 5010 17.37 20250103 12970 -54.66 20250122 3400 72.94 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
6 20250422 121019 57 100.00 KONEX N N N N N 5880 0 3 0.00 3390220 602 552.29 5980 5980 5620 6760 5000 5880 5631.59 0.00 0 0 5946 5912 5896 5862 5846 5905 5855 13 880 500 3520 10 1 2589337 152 -420.00 7.54 12 0.02 -14.00 780.00 12970 20250122 -54.66 3400 20240730 72.94 12970 -54.66 20250122 5010 17.37 20250103 12970 -54.66 20250122 3400 72.94 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
7 20250422 111017 57 100.00 KONEX N N N N N 5980 100 2 1.70 3272620 582 533.94 5980 5980 5620 6760 5000 5880 5623.06 0.00 0 0 5946 5912 5896 5862 5846 5905 5855 13 880 500 3520 10 1 2589337 155 -427.14 7.67 12 0.02 -14.00 780.00 12970 20250122 -53.89 3400 20240730 75.88 12970 -53.89 20250122 5010 19.36 20250103 12970 -53.89 20250122 3400 75.88 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
8 20250422 101018 57 100.00 KONEX N N N N N 5980 100 2 1.70 3272620 582 533.94 5980 5980 5620 6760 5000 5880 5623.06 0.00 0 0 5946 5912 5896 5862 5846 5905 5855 13 880 500 3520 10 1 2589337 155 -427.14 7.67 12 0.02 -14.00 780.00 12970 20250122 -53.89 3400 20240730 75.88 12970 -53.89 20250122 5010 19.36 20250103 12970 -53.89 20250122 3400 75.88 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
9 20250422 091020 57 100.00 KONEX N N N N N 5880 0 3 0.00 0 0 0.00 0 0 0 6760 5000 5880 0.00 0.00 0 0 5946 5912 5896 5862 5846 5905 5855 13 880 500 3520 10 1 2589337 152 -420.00 7.54 12 0.00 -14.00 780.00 12970 20250122 -54.66 3400 20240730 72.94 12970 -54.66 20250122 5010 17.37 20250103 12970 -54.66 20250122 3400 72.94 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
10 20250421 160957 57 100.00 KONEX N N N N N 5880 -80 5 -1.34 643420 109 85.83 5930 5930 5880 6850 5070 5960 5902.94 0.00 0 0 6240 6100 5850 5710 5460 5975 5585 13 890 500 3570 10 1 2589337 152 -420.00 7.54 12 0.00 -14.00 780.00 12970 20250122 -54.66 3400 20240730 72.94 12970 -54.66 20250122 5010 17.37 20250103 12970 -54.66 20250122 3400 72.94 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
11 20250421 151015 57 100.00 KONEX N N N N N 5910 -50 5 -0.84 355300 60 47.24 5930 5930 5910 6850 5070 5960 5921.67 0.00 0 0 6240 6100 5850 5710 5460 5975 5585 13 890 500 3570 10 1 2589337 153 -422.14 7.58 12 0.00 -14.00 780.00 12970 20250122 -54.43 3400 20240730 73.82 12970 -54.43 20250122 5010 17.96 20250103 12970 -54.43 20250122 3400 73.82 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
12 20250421 141014 57 100.00 KONEX N N N N N 5910 -50 5 -0.84 355300 60 47.24 5930 5930 5910 6850 5070 5960 5921.67 0.00 0 0 6240 6100 5850 5710 5460 5975 5585 13 890 500 3570 10 1 2589337 153 -422.14 7.58 12 0.00 -14.00 780.00 12970 20250122 -54.43 3400 20240730 73.82 12970 -54.43 20250122 5010 17.96 20250103 12970 -54.43 20250122 3400 73.82 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N