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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
122830/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
20250414,160754,57,100.00,KONEX,,,N,N,N,N, ,N,1414,32,2,2.32,3539160,2600,55.32,1447,1447,1326,1589,1175,1382,1361.22,0.00,0,0,1607,1494,1415,1302,1223,1455,1263,33,207,100,880,1,1,32751985,463,18.61,2.27,12,0.01,76.00,623.00,4995,20240419,-71.69,968,20241011,46.07,1900,-25.58,20250107,1300,8.77,20250319,4995,-71.69,20240419,968,46.07,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250414,150801,57,100.00,KONEX,,,N,N,N,N, ,N,1414,32,2,2.32,3539160,2600,55.32,1447,1447,1326,1589,1175,1382,1361.22,0.00,0,0,1607,1494,1415,1302,1223,1455,1263,33,207,100,880,1,1,32751985,463,18.61,2.27,12,0.01,76.00,623.00,4995,20240419,-71.69,968,20241011,46.07,1900,-25.58,20250107,1300,8.77,20250319,4995,-71.69,20240419,968,46.07,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250414,140759,57,100.00,KONEX,,,N,N,N,N, ,N,1346,-36,5,-2.60,3537746,2599,55.30,1447,1447,1326,1589,1175,1382,1361.20,0.00,0,0,1607,1494,1415,1302,1223,1455,1263,33,207,100,880,1,1,32751985,441,17.71,2.16,12,0.01,76.00,623.00,4995,20240419,-73.05,968,20241011,39.05,1900,-29.16,20250107,1300,3.54,20250319,4995,-73.05,20240419,968,39.05,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250414,130757,57,100.00,KONEX,,,N,N,N,N, ,N,1419,37,2,2.68,2438064,1782,37.91,1447,1447,1326,1589,1175,1382,1368.16,0.00,0,0,1607,1494,1415,1302,1223,1455,1263,33,207,100,880,1,1,32751985,465,18.67,2.28,12,0.01,76.00,623.00,4995,20240419,-71.59,968,20241011,46.59,1900,-25.32,20250107,1300,9.15,20250319,4995,-71.59,20240419,968,46.59,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250414,120800,57,100.00,KONEX,,,N,N,N,N, ,N,1419,37,2,2.68,2438064,1782,37.91,1447,1447,1326,1589,1175,1382,1368.16,0.00,0,0,1607,1494,1415,1302,1223,1455,1263,33,207,100,880,1,1,32751985,465,18.67,2.28,12,0.01,76.00,623.00,4995,20240419,-71.59,968,20241011,46.59,1900,-25.32,20250107,1300,9.15,20250319,4995,-71.59,20240419,968,46.59,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250414,110756,57,100.00,KONEX,,,N,N,N,N, ,N,1350,-32,5,-2.32,2427363,1774,37.74,1447,1447,1326,1589,1175,1382,1368.30,0.00,0,0,1607,1494,1415,1302,1223,1455,1263,33,207,100,880,1,1,32751985,442,17.76,2.17,12,0.01,76.00,623.00,4995,20240419,-72.97,968,20241011,39.46,1900,-28.95,20250107,1300,3.85,20250319,4995,-72.97,20240419,968,39.46,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250414,100758,57,100.00,KONEX,,,N,N,N,N, ,N,1444,62,2,4.49,17181,12,0.26,1447,1447,1326,1589,1175,1382,1431.75,0.00,0,0,1607,1494,1415,1302,1223,1455,1263,33,207,100,880,1,1,32751985,473,19.00,2.32,12,0.00,76.00,623.00,4995,20240419,-71.09,968,20241011,49.17,1900,-24.00,20250107,1300,11.08,20250319,4995,-71.09,20240419,968,49.17,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250414,090759,57,100.00,KONEX,,,N,N,N,N, ,N,1447,65,2,4.70,2894,2,0.04,1447,1447,1447,1589,1175,1382,1447.00,0.00,0,0,1607,1494,1415,1302,1223,1455,1263,33,207,100,880,1,1,32751985,474,19.04,2.32,12,0.00,76.00,623.00,4995,20240419,-71.03,968,20241011,49.48,1900,-23.84,20250107,1300,11.31,20250319,4995,-71.03,20240419,968,49.48,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250411,160750,57,100.00,KONEX,,,N,N,N,N, ,N,1382,-5,5,-0.36,6470771,4700,104.56,1528,1528,1336,1595,1179,1387,1376.76,0.00,0,0,1537,1462,1401,1326,1265,1431,1295,33,208,100,880,1,1,32751985,453,18.18,2.22,12,0.01,76.00,623.00,4995,20240419,-72.33,968,20241011,42.77,1900,-27.26,20250107,1300,6.31,20250319,4995,-72.33,20240419,968,42.77,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250411,150757,57,100.00,KONEX,,,N,N,N,N, ,N,1382,-5,5,-0.36,6470771,4700,104.56,1528,1528,1336,1595,1179,1387,1376.76,0.00,0,0,1537,1462,1401,1326,1265,1431,1295,33,208,100,880,1,1,32751985,453,18.18,2.22,12,0.01,76.00,623.00,4995,20240419,-72.33,968,20241011,42.77,1900,-27.26,20250107,1300,6.31,20250319,4995,-72.33,20240419,968,42.77,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N
20250411,140756,57,100.00,KONEX,,,N,N,N,N, ,N,1382,-5,5,-0.36,6470771,4700,104.56,1528,1528,1336,1595,1179,1387,1376.76,0.00,0,0,1537,1462,1401,1326,1265,1431,1295,33,208,100,880,1,1,32751985,453,18.18,2.22,12,0.01,76.00,623.00,4995,20240419,-72.33,968,20241011,42.77,1900,-27.26,20250107,1300,6.31,20250319,4995,-72.33,20240419,968,42.77,20241011,0.00,Y,122830,100,32 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 20250414 160754 57 100.00 KONEX N N N N N 1414 32 2 2.32 3539160 2600 55.32 1447 1447 1326 1589 1175 1382 1361.22 0.00 0 0 1607 1494 1415 1302 1223 1455 1263 33 207 100 880 1 1 32751985 463 18.61 2.27 12 0.01 76.00 623.00 4995 20240419 -71.69 968 20241011 46.07 1900 -25.58 20250107 1300 8.77 20250319 4995 -71.69 20240419 968 46.07 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
3 20250414 150801 57 100.00 KONEX N N N N N 1414 32 2 2.32 3539160 2600 55.32 1447 1447 1326 1589 1175 1382 1361.22 0.00 0 0 1607 1494 1415 1302 1223 1455 1263 33 207 100 880 1 1 32751985 463 18.61 2.27 12 0.01 76.00 623.00 4995 20240419 -71.69 968 20241011 46.07 1900 -25.58 20250107 1300 8.77 20250319 4995 -71.69 20240419 968 46.07 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
4 20250414 140759 57 100.00 KONEX N N N N N 1346 -36 5 -2.60 3537746 2599 55.30 1447 1447 1326 1589 1175 1382 1361.20 0.00 0 0 1607 1494 1415 1302 1223 1455 1263 33 207 100 880 1 1 32751985 441 17.71 2.16 12 0.01 76.00 623.00 4995 20240419 -73.05 968 20241011 39.05 1900 -29.16 20250107 1300 3.54 20250319 4995 -73.05 20240419 968 39.05 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
5 20250414 130757 57 100.00 KONEX N N N N N 1419 37 2 2.68 2438064 1782 37.91 1447 1447 1326 1589 1175 1382 1368.16 0.00 0 0 1607 1494 1415 1302 1223 1455 1263 33 207 100 880 1 1 32751985 465 18.67 2.28 12 0.01 76.00 623.00 4995 20240419 -71.59 968 20241011 46.59 1900 -25.32 20250107 1300 9.15 20250319 4995 -71.59 20240419 968 46.59 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
6 20250414 120800 57 100.00 KONEX N N N N N 1419 37 2 2.68 2438064 1782 37.91 1447 1447 1326 1589 1175 1382 1368.16 0.00 0 0 1607 1494 1415 1302 1223 1455 1263 33 207 100 880 1 1 32751985 465 18.67 2.28 12 0.01 76.00 623.00 4995 20240419 -71.59 968 20241011 46.59 1900 -25.32 20250107 1300 9.15 20250319 4995 -71.59 20240419 968 46.59 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
7 20250414 110756 57 100.00 KONEX N N N N N 1350 -32 5 -2.32 2427363 1774 37.74 1447 1447 1326 1589 1175 1382 1368.30 0.00 0 0 1607 1494 1415 1302 1223 1455 1263 33 207 100 880 1 1 32751985 442 17.76 2.17 12 0.01 76.00 623.00 4995 20240419 -72.97 968 20241011 39.46 1900 -28.95 20250107 1300 3.85 20250319 4995 -72.97 20240419 968 39.46 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
8 20250414 100758 57 100.00 KONEX N N N N N 1444 62 2 4.49 17181 12 0.26 1447 1447 1326 1589 1175 1382 1431.75 0.00 0 0 1607 1494 1415 1302 1223 1455 1263 33 207 100 880 1 1 32751985 473 19.00 2.32 12 0.00 76.00 623.00 4995 20240419 -71.09 968 20241011 49.17 1900 -24.00 20250107 1300 11.08 20250319 4995 -71.09 20240419 968 49.17 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
9 20250414 090759 57 100.00 KONEX N N N N N 1447 65 2 4.70 2894 2 0.04 1447 1447 1447 1589 1175 1382 1447.00 0.00 0 0 1607 1494 1415 1302 1223 1455 1263 33 207 100 880 1 1 32751985 474 19.04 2.32 12 0.00 76.00 623.00 4995 20240419 -71.03 968 20241011 49.48 1900 -23.84 20250107 1300 11.31 20250319 4995 -71.03 20240419 968 49.48 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
10 20250411 160750 57 100.00 KONEX N N N N N 1382 -5 5 -0.36 6470771 4700 104.56 1528 1528 1336 1595 1179 1387 1376.76 0.00 0 0 1537 1462 1401 1326 1265 1431 1295 33 208 100 880 1 1 32751985 453 18.18 2.22 12 0.01 76.00 623.00 4995 20240419 -72.33 968 20241011 42.77 1900 -27.26 20250107 1300 6.31 20250319 4995 -72.33 20240419 968 42.77 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
11 20250411 150757 57 100.00 KONEX N N N N N 1382 -5 5 -0.36 6470771 4700 104.56 1528 1528 1336 1595 1179 1387 1376.76 0.00 0 0 1537 1462 1401 1326 1265 1431 1295 33 208 100 880 1 1 32751985 453 18.18 2.22 12 0.01 76.00 623.00 4995 20240419 -72.33 968 20241011 42.77 1900 -27.26 20250107 1300 6.31 20250319 4995 -72.33 20240419 968 42.77 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N
12 20250411 140756 57 100.00 KONEX N N N N N 1382 -5 5 -0.36 6470771 4700 104.56 1528 1528 1336 1595 1179 1387 1376.76 0.00 0 0 1537 1462 1401 1326 1265 1431 1295 33 208 100 880 1 1 32751985 453 18.18 2.22 12 0.01 76.00 623.00 4995 20240419 -72.33 968 20241011 42.77 1900 -27.26 20250107 1300 6.31 20250319 4995 -72.33 20240419 968 42.77 20241011 0.00 Y 122830 100 32 억 0 N N 0 N 00 N