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
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
20250414,160955,57,100.00,KONEX,,,N,N,N,N, ,N,5980,30,2,0.50,4476170,752,19.57,5950,6140,5830,6840,5060,5950,5952.35,0.00,0,0,7083,6516,6233,5666,5383,6375,5525,13,890,500,3570,10,1,2589337,155,-427.14,7.67,12,0.03,-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
20250414,151004,57,100.00,KONEX,,,N,N,N,N, ,N,5980,30,2,0.50,4476170,752,19.57,5950,6140,5830,6840,5060,5950,5952.35,0.00,0,0,7083,6516,6233,5666,5383,6375,5525,13,890,500,3570,10,1,2589337,155,-427.14,7.67,12,0.03,-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
20250414,141003,57,100.00,KONEX,,,N,N,N,N, ,N,5930,-20,5,-0.34,4410390,741,19.28,5950,6140,5830,6840,5060,5950,5951.94,0.00,0,0,7083,6516,6233,5666,5383,6375,5525,13,890,500,3570,10,1,2589337,154,-423.57,7.60,12,0.03,-14.00,780.00,12970,20250122,-54.28,3400,20240730,74.41,12970,-54.28,20250122,5010,18.36,20250103,12970,-54.28,20250122,3400,74.41,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250414,131000,57,100.00,KONEX,,,N,N,N,N, ,N,5930,-20,5,-0.34,4410390,741,19.28,5950,6140,5830,6840,5060,5950,5951.94,0.00,0,0,7083,6516,6233,5666,5383,6375,5525,13,890,500,3570,10,1,2589337,154,-423.57,7.60,12,0.03,-14.00,780.00,12970,20250122,-54.28,3400,20240730,74.41,12970,-54.28,20250122,5010,18.36,20250103,12970,-54.28,20250122,3400,74.41,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250414,121003,57,100.00,KONEX,,,N,N,N,N, ,N,6000,50,2,0.84,4158740,698,18.16,5950,6140,5840,6840,5060,5950,5958.08,0.00,0,0,7083,6516,6233,5666,5383,6375,5525,13,890,500,3570,10,1,2589337,155,-428.57,7.69,12,0.03,-14.00,780.00,12970,20250122,-53.74,3400,20240730,76.47,12970,-53.74,20250122,5010,19.76,20250103,12970,-53.74,20250122,3400,76.47,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250414,110958,57,100.00,KONEX,,,N,N,N,N, ,N,6140,190,2,3.19,35890,6,0.16,5950,6140,5950,6840,5060,5950,5981.67,0.00,0,0,7083,6516,6233,5666,5383,6375,5525,13,890,500,3570,10,1,2589337,159,-438.57,7.87,12,0.00,-14.00,780.00,12970,20250122,-52.66,3400,20240730,80.59,12970,-52.66,20250122,5010,22.55,20250103,12970,-52.66,20250122,3400,80.59,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250414,101000,57,100.00,KONEX,,,N,N,N,N, ,N,6140,190,2,3.19,35890,6,0.16,5950,6140,5950,6840,5060,5950,5981.67,0.00,0,0,7083,6516,6233,5666,5383,6375,5525,13,890,500,3570,10,1,2589337,159,-438.57,7.87,12,0.00,-14.00,780.00,12970,20250122,-52.66,3400,20240730,80.59,12970,-52.66,20250122,5010,22.55,20250103,12970,-52.66,20250122,3400,80.59,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250414,091001,57,100.00,KONEX,,,N,N,N,N, ,N,6140,190,2,3.19,35890,6,0.16,5950,6140,5950,6840,5060,5950,5981.67,0.00,0,0,7083,6516,6233,5666,5383,6375,5525,13,890,500,3570,10,1,2589337,159,-438.57,7.87,12,0.00,-14.00,780.00,12970,20250122,-52.66,3400,20240730,80.59,12970,-52.66,20250122,5010,22.55,20250103,12970,-52.66,20250122,3400,80.59,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250411,160951,57,100.00,KONEX,,,N,N,N,N, ,N,5950,-1050,4,-15.00,23025010,3843,3074.40,6400,6800,5950,8050,5950,7000,5991.42,0.00,0,0,7520,7260,6930,6670,6340,7295,6705,13,1050,500,4200,10,1,2589337,154,-425.00,7.63,12,0.15,-14.00,780.00,12970,20250122,-54.12,3400,20240730,75.00,12970,-54.12,20250122,5010,18.76,20250103,12970,-54.12,20250122,3400,75.00,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250411,151000,57,100.00,KONEX,,,N,N,N,N, ,N,5950,-1050,4,-15.00,21851710,3647,2917.60,6400,6800,5950,8050,5950,7000,5991.69,0.00,0,0,7520,7260,6930,6670,6340,7295,6705,13,1050,500,4200,10,1,2589337,154,-425.00,7.63,12,0.14,-14.00,780.00,12970,20250122,-54.12,3400,20240730,75.00,12970,-54.12,20250122,5010,18.76,20250103,12970,-54.12,20250122,3400,75.00,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N
20250411,140958,57,100.00,KONEX,,,N,N,N,N, ,N,6120,-880,5,-12.57,18113330,3021,2416.80,6400,6800,5950,8050,5950,7000,5995.81,0.00,0,0,7520,7260,6930,6670,6340,7295,6705,13,1050,500,4200,10,1,2589337,158,-437.14,7.85,12,0.12,-14.00,780.00,12970,20250122,-52.81,3400,20240730,80.00,12970,-52.81,20250122,5010,22.16,20250103,12970,-52.81,20250122,3400,80.00,20240730,0.00,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 20250414 160955 57 100.00 KONEX N N N N N 5980 30 2 0.50 4476170 752 19.57 5950 6140 5830 6840 5060 5950 5952.35 0.00 0 0 7083 6516 6233 5666 5383 6375 5525 13 890 500 3570 10 1 2589337 155 -427.14 7.67 12 0.03 -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
3 20250414 151004 57 100.00 KONEX N N N N N 5980 30 2 0.50 4476170 752 19.57 5950 6140 5830 6840 5060 5950 5952.35 0.00 0 0 7083 6516 6233 5666 5383 6375 5525 13 890 500 3570 10 1 2589337 155 -427.14 7.67 12 0.03 -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
4 20250414 141003 57 100.00 KONEX N N N N N 5930 -20 5 -0.34 4410390 741 19.28 5950 6140 5830 6840 5060 5950 5951.94 0.00 0 0 7083 6516 6233 5666 5383 6375 5525 13 890 500 3570 10 1 2589337 154 -423.57 7.60 12 0.03 -14.00 780.00 12970 20250122 -54.28 3400 20240730 74.41 12970 -54.28 20250122 5010 18.36 20250103 12970 -54.28 20250122 3400 74.41 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
5 20250414 131000 57 100.00 KONEX N N N N N 5930 -20 5 -0.34 4410390 741 19.28 5950 6140 5830 6840 5060 5950 5951.94 0.00 0 0 7083 6516 6233 5666 5383 6375 5525 13 890 500 3570 10 1 2589337 154 -423.57 7.60 12 0.03 -14.00 780.00 12970 20250122 -54.28 3400 20240730 74.41 12970 -54.28 20250122 5010 18.36 20250103 12970 -54.28 20250122 3400 74.41 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
6 20250414 121003 57 100.00 KONEX N N N N N 6000 50 2 0.84 4158740 698 18.16 5950 6140 5840 6840 5060 5950 5958.08 0.00 0 0 7083 6516 6233 5666 5383 6375 5525 13 890 500 3570 10 1 2589337 155 -428.57 7.69 12 0.03 -14.00 780.00 12970 20250122 -53.74 3400 20240730 76.47 12970 -53.74 20250122 5010 19.76 20250103 12970 -53.74 20250122 3400 76.47 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
7 20250414 110958 57 100.00 KONEX N N N N N 6140 190 2 3.19 35890 6 0.16 5950 6140 5950 6840 5060 5950 5981.67 0.00 0 0 7083 6516 6233 5666 5383 6375 5525 13 890 500 3570 10 1 2589337 159 -438.57 7.87 12 0.00 -14.00 780.00 12970 20250122 -52.66 3400 20240730 80.59 12970 -52.66 20250122 5010 22.55 20250103 12970 -52.66 20250122 3400 80.59 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
8 20250414 101000 57 100.00 KONEX N N N N N 6140 190 2 3.19 35890 6 0.16 5950 6140 5950 6840 5060 5950 5981.67 0.00 0 0 7083 6516 6233 5666 5383 6375 5525 13 890 500 3570 10 1 2589337 159 -438.57 7.87 12 0.00 -14.00 780.00 12970 20250122 -52.66 3400 20240730 80.59 12970 -52.66 20250122 5010 22.55 20250103 12970 -52.66 20250122 3400 80.59 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
9 20250414 091001 57 100.00 KONEX N N N N N 6140 190 2 3.19 35890 6 0.16 5950 6140 5950 6840 5060 5950 5981.67 0.00 0 0 7083 6516 6233 5666 5383 6375 5525 13 890 500 3570 10 1 2589337 159 -438.57 7.87 12 0.00 -14.00 780.00 12970 20250122 -52.66 3400 20240730 80.59 12970 -52.66 20250122 5010 22.55 20250103 12970 -52.66 20250122 3400 80.59 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
10 20250411 160951 57 100.00 KONEX N N N N N 5950 -1050 4 -15.00 23025010 3843 3074.40 6400 6800 5950 8050 5950 7000 5991.42 0.00 0 0 7520 7260 6930 6670 6340 7295 6705 13 1050 500 4200 10 1 2589337 154 -425.00 7.63 12 0.15 -14.00 780.00 12970 20250122 -54.12 3400 20240730 75.00 12970 -54.12 20250122 5010 18.76 20250103 12970 -54.12 20250122 3400 75.00 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
11 20250411 151000 57 100.00 KONEX N N N N N 5950 -1050 4 -15.00 21851710 3647 2917.60 6400 6800 5950 8050 5950 7000 5991.69 0.00 0 0 7520 7260 6930 6670 6340 7295 6705 13 1050 500 4200 10 1 2589337 154 -425.00 7.63 12 0.14 -14.00 780.00 12970 20250122 -54.12 3400 20240730 75.00 12970 -54.12 20250122 5010 18.76 20250103 12970 -54.12 20250122 3400 75.00 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N
12 20250411 140958 57 100.00 KONEX N N N N N 6120 -880 5 -12.57 18113330 3021 2416.80 6400 6800 5950 8050 5950 7000 5995.81 0.00 0 0 7520 7260 6930 6670 6340 7295 6705 13 1050 500 4200 10 1 2589337 158 -437.14 7.85 12 0.12 -14.00 780.00 12970 20250122 -52.81 3400 20240730 80.00 12970 -52.81 20250122 5010 22.16 20250103 12970 -52.81 20250122 3400 80.00 20240730 0.00 Y 250030 500 12 억 0 N N 0 N 00 N