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
311060/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
20250414,161052,57,100.00,KONEX,,,N,N,N,N, ,N,2885,35,2,1.23,5891735,2059,27.43,2845,2885,2805,3275,2425,2850,2861.45,0.00,0,0,2983,2916,2813,2746,2643,2865,2695,39,425,500,1710,5,1,7827134,226,288.50,2.03,12,0.03,10.00,1422.00,6090,20240926,-52.63,2440,20250317,18.24,4265,-32.36,20250103,2440,18.24,20250317,6090,-52.63,20240926,2440,18.24,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250414,151101,57,100.00,KONEX,,,N,N,N,N, ,N,2860,10,2,0.35,4595485,1609,21.43,2845,2875,2805,3275,2425,2850,2856.11,0.00,0,0,2983,2916,2813,2746,2643,2865,2695,39,425,500,1710,5,1,7827134,224,286.00,2.01,12,0.02,10.00,1422.00,6090,20240926,-53.04,2440,20250317,17.21,4265,-32.94,20250103,2440,17.21,20250317,6090,-53.04,20240926,2440,17.21,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250414,141100,57,100.00,KONEX,,,N,N,N,N, ,N,2860,10,2,0.35,2094310,732,9.75,2845,2875,2845,3275,2425,2850,2861.08,0.00,0,0,2983,2916,2813,2746,2643,2865,2695,39,425,500,1710,5,1,7827134,224,286.00,2.01,12,0.01,10.00,1422.00,6090,20240926,-53.04,2440,20250317,17.21,4265,-32.94,20250103,2440,17.21,20250317,6090,-53.04,20240926,2440,17.21,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250414,131058,57,100.00,KONEX,,,N,N,N,N, ,N,2845,-5,5,-0.18,88195,31,0.41,2845,2845,2845,3275,2425,2850,2845.00,0.00,0,0,2983,2916,2813,2746,2643,2865,2695,39,425,500,1710,5,1,7827134,223,284.50,2.00,12,0.00,10.00,1422.00,6090,20240926,-53.28,2440,20250317,16.60,4265,-33.29,20250103,2440,16.60,20250317,6090,-53.28,20240926,2440,16.60,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250414,121101,57,100.00,KONEX,,,N,N,N,N, ,N,2845,-5,5,-0.18,88195,31,0.41,2845,2845,2845,3275,2425,2850,2845.00,0.00,0,0,2983,2916,2813,2746,2643,2865,2695,39,425,500,1710,5,1,7827134,223,284.50,2.00,12,0.00,10.00,1422.00,6090,20240926,-53.28,2440,20250317,16.60,4265,-33.29,20250103,2440,16.60,20250317,6090,-53.28,20240926,2440,16.60,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250414,111055,57,100.00,KONEX,,,N,N,N,N, ,N,2845,-5,5,-0.18,88195,31,0.41,2845,2845,2845,3275,2425,2850,2845.00,0.00,0,0,2983,2916,2813,2746,2643,2865,2695,39,425,500,1710,5,1,7827134,223,284.50,2.00,12,0.00,10.00,1422.00,6090,20240926,-53.28,2440,20250317,16.60,4265,-33.29,20250103,2440,16.60,20250317,6090,-53.28,20240926,2440,16.60,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250414,101057,57,100.00,KONEX,,,N,N,N,N, ,N,2845,-5,5,-0.18,2845,1,0.01,2845,2845,2845,3275,2425,2850,2845.00,0.00,0,0,2983,2916,2813,2746,2643,2865,2695,39,425,500,1710,5,1,7827134,223,284.50,2.00,12,0.00,10.00,1422.00,6090,20240926,-53.28,2440,20250317,16.60,4265,-33.29,20250103,2440,16.60,20250317,6090,-53.28,20240926,2440,16.60,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250414,091059,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2983,2916,2813,2746,2643,2865,2695,39,425,500,1710,5,1,7827134,223,285.00,2.00,12,0.00,10.00,1422.00,6090,20240926,-53.20,2440,20250317,16.80,4265,-33.18,20250103,2440,16.80,20250317,6090,-53.20,20240926,2440,16.80,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250411,161047,57,100.00,KONEX,,,N,N,N,N, ,N,2850,-20,5,-0.70,20969190,7507,319.18,2870,2880,2710,3300,2440,2870,2793.28,0.00,0,0,2986,2927,2871,2812,2756,2900,2785,39,430,500,1720,5,1,7827134,223,285.00,2.00,12,0.10,10.00,1422.00,6090,20240926,-53.20,2440,20250317,16.80,4265,-33.18,20250103,2440,16.80,20250317,6090,-53.20,20240926,2440,16.80,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250411,151057,57,100.00,KONEX,,,N,N,N,N, ,N,2850,-20,5,-0.70,20969190,7507,319.18,2870,2880,2710,3300,2440,2870,2793.28,0.00,0,0,2986,2927,2871,2812,2756,2900,2785,39,430,500,1720,5,1,7827134,223,285.00,2.00,12,0.10,10.00,1422.00,6090,20240926,-53.20,2440,20250317,16.80,4265,-33.18,20250103,2440,16.80,20250317,6090,-53.20,20240926,2440,16.80,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N
20250411,141055,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,9698395,3507,149.11,2870,2880,2710,3300,2440,2870,2765.44,0.00,0,0,2986,2927,2871,2812,2756,2900,2785,39,430,500,1720,5,1,7827134,225,287.00,2.02,12,0.04,10.00,1422.00,6090,20240926,-52.87,2440,20250317,17.62,4265,-32.71,20250103,2440,17.62,20250317,6090,-52.87,20240926,2440,17.62,20250317,0.00,Y,311060,500,39 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 161052 57 100.00 KONEX N N N N N 2885 35 2 1.23 5891735 2059 27.43 2845 2885 2805 3275 2425 2850 2861.45 0.00 0 0 2983 2916 2813 2746 2643 2865 2695 39 425 500 1710 5 1 7827134 226 288.50 2.03 12 0.03 10.00 1422.00 6090 20240926 -52.63 2440 20250317 18.24 4265 -32.36 20250103 2440 18.24 20250317 6090 -52.63 20240926 2440 18.24 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
3 20250414 151101 57 100.00 KONEX N N N N N 2860 10 2 0.35 4595485 1609 21.43 2845 2875 2805 3275 2425 2850 2856.11 0.00 0 0 2983 2916 2813 2746 2643 2865 2695 39 425 500 1710 5 1 7827134 224 286.00 2.01 12 0.02 10.00 1422.00 6090 20240926 -53.04 2440 20250317 17.21 4265 -32.94 20250103 2440 17.21 20250317 6090 -53.04 20240926 2440 17.21 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
4 20250414 141100 57 100.00 KONEX N N N N N 2860 10 2 0.35 2094310 732 9.75 2845 2875 2845 3275 2425 2850 2861.08 0.00 0 0 2983 2916 2813 2746 2643 2865 2695 39 425 500 1710 5 1 7827134 224 286.00 2.01 12 0.01 10.00 1422.00 6090 20240926 -53.04 2440 20250317 17.21 4265 -32.94 20250103 2440 17.21 20250317 6090 -53.04 20240926 2440 17.21 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
5 20250414 131058 57 100.00 KONEX N N N N N 2845 -5 5 -0.18 88195 31 0.41 2845 2845 2845 3275 2425 2850 2845.00 0.00 0 0 2983 2916 2813 2746 2643 2865 2695 39 425 500 1710 5 1 7827134 223 284.50 2.00 12 0.00 10.00 1422.00 6090 20240926 -53.28 2440 20250317 16.60 4265 -33.29 20250103 2440 16.60 20250317 6090 -53.28 20240926 2440 16.60 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
6 20250414 121101 57 100.00 KONEX N N N N N 2845 -5 5 -0.18 88195 31 0.41 2845 2845 2845 3275 2425 2850 2845.00 0.00 0 0 2983 2916 2813 2746 2643 2865 2695 39 425 500 1710 5 1 7827134 223 284.50 2.00 12 0.00 10.00 1422.00 6090 20240926 -53.28 2440 20250317 16.60 4265 -33.29 20250103 2440 16.60 20250317 6090 -53.28 20240926 2440 16.60 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
7 20250414 111055 57 100.00 KONEX N N N N N 2845 -5 5 -0.18 88195 31 0.41 2845 2845 2845 3275 2425 2850 2845.00 0.00 0 0 2983 2916 2813 2746 2643 2865 2695 39 425 500 1710 5 1 7827134 223 284.50 2.00 12 0.00 10.00 1422.00 6090 20240926 -53.28 2440 20250317 16.60 4265 -33.29 20250103 2440 16.60 20250317 6090 -53.28 20240926 2440 16.60 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
8 20250414 101057 57 100.00 KONEX N N N N N 2845 -5 5 -0.18 2845 1 0.01 2845 2845 2845 3275 2425 2850 2845.00 0.00 0 0 2983 2916 2813 2746 2643 2865 2695 39 425 500 1710 5 1 7827134 223 284.50 2.00 12 0.00 10.00 1422.00 6090 20240926 -53.28 2440 20250317 16.60 4265 -33.29 20250103 2440 16.60 20250317 6090 -53.28 20240926 2440 16.60 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
9 20250414 091059 57 100.00 KONEX N N N N N 2850 0 3 0.00 0 0 0.00 0 0 0 3275 2425 2850 0.00 0.00 0 0 2983 2916 2813 2746 2643 2865 2695 39 425 500 1710 5 1 7827134 223 285.00 2.00 12 0.00 10.00 1422.00 6090 20240926 -53.20 2440 20250317 16.80 4265 -33.18 20250103 2440 16.80 20250317 6090 -53.20 20240926 2440 16.80 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
10 20250411 161047 57 100.00 KONEX N N N N N 2850 -20 5 -0.70 20969190 7507 319.18 2870 2880 2710 3300 2440 2870 2793.28 0.00 0 0 2986 2927 2871 2812 2756 2900 2785 39 430 500 1720 5 1 7827134 223 285.00 2.00 12 0.10 10.00 1422.00 6090 20240926 -53.20 2440 20250317 16.80 4265 -33.18 20250103 2440 16.80 20250317 6090 -53.20 20240926 2440 16.80 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
11 20250411 151057 57 100.00 KONEX N N N N N 2850 -20 5 -0.70 20969190 7507 319.18 2870 2880 2710 3300 2440 2870 2793.28 0.00 0 0 2986 2927 2871 2812 2756 2900 2785 39 430 500 1720 5 1 7827134 223 285.00 2.00 12 0.10 10.00 1422.00 6090 20240926 -53.20 2440 20250317 16.80 4265 -33.18 20250103 2440 16.80 20250317 6090 -53.20 20240926 2440 16.80 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N
12 20250411 141055 57 100.00 KONEX N N N N N 2870 0 3 0.00 9698395 3507 149.11 2870 2880 2710 3300 2440 2870 2765.44 0.00 0 0 2986 2927 2871 2812 2756 2900 2785 39 430 500 1720 5 1 7827134 225 287.00 2.02 12 0.04 10.00 1422.00 6090 20240926 -52.87 2440 20250317 17.62 4265 -32.71 20250103 2440 17.62 20250317 6090 -52.87 20240926 2440 17.62 20250317 0.00 Y 311060 500 39 억 0 N N 0 N 00 N