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
232530/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
20250414,160939,57,100.00,KONEX,,,N,N,N,N, ,N,3895,65,2,1.70,942870,242,5.68,3970,3970,3895,4400,3260,3830,3896.16,16.47,0,0,4050,3940,3885,3775,3720,3912,3747,128,570,500,2680,5,1,25614304,998,-51.25,-79.49,12,0.00,-76.00,-49.00,5120,20240520,-23.93,3400,20241204,14.56,4300,-9.42,20250120,3520,10.65,20250106,5120,-23.93,20240520,3400,14.56,20241204,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250414,150947,57,100.00,KONEX,,,N,N,N,N, ,N,3895,65,2,1.70,931185,239,5.61,3970,3970,3895,4400,3260,3830,3896.17,16.47,0,0,4050,3940,3885,3775,3720,3912,3747,128,570,500,2680,5,1,25614304,998,-51.25,-79.49,12,0.00,-76.00,-49.00,5120,20240520,-23.93,3400,20241204,14.56,4300,-9.42,20250120,3520,10.65,20250106,5120,-23.93,20240520,3400,14.56,20241204,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250414,140946,57,100.00,KONEX,,,N,N,N,N, ,N,3895,65,2,1.70,561160,144,3.38,3970,3970,3895,4400,3260,3830,3896.94,16.47,0,0,4050,3940,3885,3775,3720,3912,3747,128,570,500,2680,5,1,25614304,998,-51.25,-79.49,12,0.00,-76.00,-49.00,5120,20240520,-23.93,3400,20241204,14.56,4300,-9.42,20250120,3520,10.65,20250106,5120,-23.93,20240520,3400,14.56,20241204,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250414,130944,57,100.00,KONEX,,,N,N,N,N, ,N,3895,65,2,1.70,561160,144,3.38,3970,3970,3895,4400,3260,3830,3896.94,16.47,0,0,4050,3940,3885,3775,3720,3912,3747,128,570,500,2680,5,1,25614304,998,-51.25,-79.49,12,0.00,-76.00,-49.00,5120,20240520,-23.93,3400,20241204,14.56,4300,-9.42,20250120,3520,10.65,20250106,5120,-23.93,20240520,3400,14.56,20241204,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250414,120946,57,100.00,KONEX,,,N,N,N,N, ,N,3960,130,2,3.39,15860,4,0.09,3970,3970,3960,4400,3260,3830,3965.00,16.47,0,0,4050,3940,3885,3775,3720,3912,3747,128,570,500,2680,5,1,25614304,1014,-52.11,-80.82,12,0.00,-76.00,-49.00,5120,20240520,-22.66,3400,20241204,16.47,4300,-7.91,20250120,3520,12.50,20250106,5120,-22.66,20240520,3400,16.47,20241204,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250414,110941,57,100.00,KONEX,,,N,N,N,N, ,N,3960,130,2,3.39,15860,4,0.09,3970,3970,3960,4400,3260,3830,3965.00,16.47,0,0,4050,3940,3885,3775,3720,3912,3747,128,570,500,2680,5,1,25614304,1014,-52.11,-80.82,12,0.00,-76.00,-49.00,5120,20240520,-22.66,3400,20241204,16.47,4300,-7.91,20250120,3520,12.50,20250106,5120,-22.66,20240520,3400,16.47,20241204,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250414,100944,57,100.00,KONEX,,,N,N,N,N, ,N,3965,135,2,3.52,11900,3,0.07,3970,3970,3965,4400,3260,3830,3966.67,16.47,0,0,4050,3940,3885,3775,3720,3912,3747,128,570,500,2680,5,1,25614304,1016,-52.17,-80.92,12,0.00,-76.00,-49.00,5120,20240520,-22.56,3400,20241204,16.62,4300,-7.79,20250120,3520,12.64,20250106,5120,-22.56,20240520,3400,16.62,20241204,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250414,090945,57,100.00,KONEX,,,N,N,N,N, ,N,3970,140,2,3.66,3970,1,0.02,3970,3970,3970,4400,3260,3830,3970.00,16.47,0,0,4050,3940,3885,3775,3720,3912,3747,128,570,500,2680,5,1,25614304,1017,-52.24,-81.02,12,0.00,-76.00,-49.00,5120,20240520,-22.46,3400,20241204,16.76,4300,-7.67,20250120,3520,12.78,20250106,5120,-22.46,20240520,3400,16.76,20241204,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250411,160934,57,100.00,KONEX,,,N,N,N,N, ,N,3830,0,3,0.00,16581895,4262,12.44,3970,3995,3830,4400,3260,3830,3890.64,16.47,0,0,4326,4077,3846,3597,3366,3962,3482,128,570,500,2680,5,1,25614304,981,-50.39,-78.16,12,0.02,-76.00,-49.00,5120,20240520,-25.20,3400,20241204,12.65,4300,-10.93,20250120,3520,8.81,20250106,5120,-25.20,20240520,3400,12.65,20241204,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250411,150943,57,100.00,KONEX,,,N,N,N,N, ,N,3970,140,2,3.66,14428685,3700,10.80,3970,3995,3830,4400,3260,3830,3899.64,16.47,0,0,4326,4077,3846,3597,3366,3962,3482,128,570,500,2680,5,1,25614304,1017,-52.24,-81.02,12,0.01,-76.00,-49.00,5120,20240520,-22.46,3400,20241204,16.76,4300,-7.67,20250120,3520,12.78,20250106,5120,-22.46,20240520,3400,16.76,20241204,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N
20250411,140941,57,100.00,KONEX,,,N,N,N,N, ,N,3840,10,2,0.26,6358760,1599,4.67,3970,3995,3840,4400,3260,3830,3976.71,16.47,0,0,4326,4077,3846,3597,3366,3962,3482,128,570,500,2680,5,1,25614304,984,-50.53,-78.37,12,0.01,-76.00,-49.00,5120,20240520,-25.00,3400,20241204,12.94,4300,-10.70,20250120,3520,9.09,20250106,5120,-25.00,20240520,3400,12.94,20241204,0.00,Y,232530,500,128 억,,4219920,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 160939 57 100.00 KONEX N N N N N 3895 65 2 1.70 942870 242 5.68 3970 3970 3895 4400 3260 3830 3896.16 16.47 0 0 4050 3940 3885 3775 3720 3912 3747 128 570 500 2680 5 1 25614304 998 -51.25 -79.49 12 0.00 -76.00 -49.00 5120 20240520 -23.93 3400 20241204 14.56 4300 -9.42 20250120 3520 10.65 20250106 5120 -23.93 20240520 3400 14.56 20241204 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
3 20250414 150947 57 100.00 KONEX N N N N N 3895 65 2 1.70 931185 239 5.61 3970 3970 3895 4400 3260 3830 3896.17 16.47 0 0 4050 3940 3885 3775 3720 3912 3747 128 570 500 2680 5 1 25614304 998 -51.25 -79.49 12 0.00 -76.00 -49.00 5120 20240520 -23.93 3400 20241204 14.56 4300 -9.42 20250120 3520 10.65 20250106 5120 -23.93 20240520 3400 14.56 20241204 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
4 20250414 140946 57 100.00 KONEX N N N N N 3895 65 2 1.70 561160 144 3.38 3970 3970 3895 4400 3260 3830 3896.94 16.47 0 0 4050 3940 3885 3775 3720 3912 3747 128 570 500 2680 5 1 25614304 998 -51.25 -79.49 12 0.00 -76.00 -49.00 5120 20240520 -23.93 3400 20241204 14.56 4300 -9.42 20250120 3520 10.65 20250106 5120 -23.93 20240520 3400 14.56 20241204 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
5 20250414 130944 57 100.00 KONEX N N N N N 3895 65 2 1.70 561160 144 3.38 3970 3970 3895 4400 3260 3830 3896.94 16.47 0 0 4050 3940 3885 3775 3720 3912 3747 128 570 500 2680 5 1 25614304 998 -51.25 -79.49 12 0.00 -76.00 -49.00 5120 20240520 -23.93 3400 20241204 14.56 4300 -9.42 20250120 3520 10.65 20250106 5120 -23.93 20240520 3400 14.56 20241204 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
6 20250414 120946 57 100.00 KONEX N N N N N 3960 130 2 3.39 15860 4 0.09 3970 3970 3960 4400 3260 3830 3965.00 16.47 0 0 4050 3940 3885 3775 3720 3912 3747 128 570 500 2680 5 1 25614304 1014 -52.11 -80.82 12 0.00 -76.00 -49.00 5120 20240520 -22.66 3400 20241204 16.47 4300 -7.91 20250120 3520 12.50 20250106 5120 -22.66 20240520 3400 16.47 20241204 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
7 20250414 110941 57 100.00 KONEX N N N N N 3960 130 2 3.39 15860 4 0.09 3970 3970 3960 4400 3260 3830 3965.00 16.47 0 0 4050 3940 3885 3775 3720 3912 3747 128 570 500 2680 5 1 25614304 1014 -52.11 -80.82 12 0.00 -76.00 -49.00 5120 20240520 -22.66 3400 20241204 16.47 4300 -7.91 20250120 3520 12.50 20250106 5120 -22.66 20240520 3400 16.47 20241204 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
8 20250414 100944 57 100.00 KONEX N N N N N 3965 135 2 3.52 11900 3 0.07 3970 3970 3965 4400 3260 3830 3966.67 16.47 0 0 4050 3940 3885 3775 3720 3912 3747 128 570 500 2680 5 1 25614304 1016 -52.17 -80.92 12 0.00 -76.00 -49.00 5120 20240520 -22.56 3400 20241204 16.62 4300 -7.79 20250120 3520 12.64 20250106 5120 -22.56 20240520 3400 16.62 20241204 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
9 20250414 090945 57 100.00 KONEX N N N N N 3970 140 2 3.66 3970 1 0.02 3970 3970 3970 4400 3260 3830 3970.00 16.47 0 0 4050 3940 3885 3775 3720 3912 3747 128 570 500 2680 5 1 25614304 1017 -52.24 -81.02 12 0.00 -76.00 -49.00 5120 20240520 -22.46 3400 20241204 16.76 4300 -7.67 20250120 3520 12.78 20250106 5120 -22.46 20240520 3400 16.76 20241204 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
10 20250411 160934 57 100.00 KONEX N N N N N 3830 0 3 0.00 16581895 4262 12.44 3970 3995 3830 4400 3260 3830 3890.64 16.47 0 0 4326 4077 3846 3597 3366 3962 3482 128 570 500 2680 5 1 25614304 981 -50.39 -78.16 12 0.02 -76.00 -49.00 5120 20240520 -25.20 3400 20241204 12.65 4300 -10.93 20250120 3520 8.81 20250106 5120 -25.20 20240520 3400 12.65 20241204 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
11 20250411 150943 57 100.00 KONEX N N N N N 3970 140 2 3.66 14428685 3700 10.80 3970 3995 3830 4400 3260 3830 3899.64 16.47 0 0 4326 4077 3846 3597 3366 3962 3482 128 570 500 2680 5 1 25614304 1017 -52.24 -81.02 12 0.01 -76.00 -49.00 5120 20240520 -22.46 3400 20241204 16.76 4300 -7.67 20250120 3520 12.78 20250106 5120 -22.46 20240520 3400 16.76 20241204 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N
12 20250411 140941 57 100.00 KONEX N N N N N 3840 10 2 0.26 6358760 1599 4.67 3970 3995 3840 4400 3260 3830 3976.71 16.47 0 0 4326 4077 3846 3597 3366 3962 3482 128 570 500 2680 5 1 25614304 984 -50.53 -78.37 12 0.01 -76.00 -49.00 5120 20240520 -25.00 3400 20241204 12.94 4300 -10.70 20250120 3520 9.09 20250106 5120 -25.00 20240520 3400 12.94 20241204 0.00 Y 232530 500 128 억 4219920 N N 0 N 00 N