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
327610/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
20250414,161105,57,100.00,KONEX,,,N,N,N,N, ,N,4050,110,2,2.79,11676020,2882,57.04,4095,4095,3810,4530,3350,3940,4051.36,0.44,0,0,4496,4217,4021,3742,3546,4120,3645,42,590,500,2440,5,1,8482157,344,-8.07,-3.63,12,0.03,-502.00,-1116.00,9000,20240402,-55.00,3790,20250409,6.86,6390,-36.62,20250203,3790,6.86,20250409,9000,-55.00,20240416,3790,6.86,20250409,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250414,151114,57,100.00,KONEX,,,N,N,N,N, ,N,3810,-130,5,-3.30,10015570,2472,48.92,4095,4095,3810,4530,3350,3940,4051.61,0.44,0,0,4496,4217,4021,3742,3546,4120,3645,42,590,500,2440,5,1,8482157,323,-7.59,-3.41,12,0.03,-502.00,-1116.00,9000,20240402,-57.67,3790,20250409,0.53,6390,-40.38,20250203,3790,0.53,20250409,9000,-57.67,20240416,3790,0.53,20250409,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250414,141114,57,100.00,KONEX,,,N,N,N,N, ,N,4050,110,2,2.79,9548685,2351,46.53,4095,4095,4045,4530,3350,3940,4061.54,0.44,0,0,4496,4217,4021,3742,3546,4120,3645,42,590,500,2440,5,1,8482157,344,-8.07,-3.63,12,0.03,-502.00,-1116.00,9000,20240402,-55.00,3790,20250409,6.86,6390,-36.62,20250203,3790,6.86,20250409,9000,-55.00,20240416,3790,6.86,20250409,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250414,131112,57,100.00,KONEX,,,N,N,N,N, ,N,4050,110,2,2.79,6092145,1502,29.72,4095,4095,4050,4530,3350,3940,4056.02,0.44,0,0,4496,4217,4021,3742,3546,4120,3645,42,590,500,2440,5,1,8482157,344,-8.07,-3.63,12,0.02,-502.00,-1116.00,9000,20240402,-55.00,3790,20250409,6.86,6390,-36.62,20250203,3790,6.86,20250409,9000,-55.00,20240416,3790,6.86,20250409,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250414,121114,57,100.00,KONEX,,,N,N,N,N, ,N,4095,155,2,3.93,1228095,301,5.96,4095,4095,4050,4530,3350,3940,4080.05,0.44,0,0,4496,4217,4021,3742,3546,4120,3645,42,590,500,2440,5,1,8482157,347,-8.16,-3.67,12,0.00,-502.00,-1116.00,9000,20240402,-54.50,3790,20250409,8.05,6390,-35.92,20250203,3790,8.05,20250409,9000,-54.50,20240416,3790,8.05,20250409,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250414,111108,57,100.00,KONEX,,,N,N,N,N, ,N,4095,155,2,3.93,4095,1,0.02,4095,4095,4095,4530,3350,3940,4095.00,0.44,0,0,4496,4217,4021,3742,3546,4120,3645,42,590,500,2440,5,1,8482157,347,-8.16,-3.67,12,0.00,-502.00,-1116.00,9000,20240402,-54.50,3790,20250409,8.05,6390,-35.92,20250203,3790,8.05,20250409,9000,-54.50,20240416,3790,8.05,20250409,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250414,101110,57,100.00,KONEX,,,N,N,N,N, ,N,4095,155,2,3.93,4095,1,0.02,4095,4095,4095,4530,3350,3940,4095.00,0.44,0,0,4496,4217,4021,3742,3546,4120,3645,42,590,500,2440,5,1,8482157,347,-8.16,-3.67,12,0.00,-502.00,-1116.00,9000,20240402,-54.50,3790,20250409,8.05,6390,-35.92,20250203,3790,8.05,20250409,9000,-54.50,20240416,3790,8.05,20250409,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250414,091112,57,100.00,KONEX,,,N,N,N,N, ,N,4095,155,2,3.93,4095,1,0.02,4095,4095,4095,4530,3350,3940,4095.00,0.44,0,0,4496,4217,4021,3742,3546,4120,3645,42,590,500,2440,5,1,8482157,347,-8.16,-3.67,12,0.00,-502.00,-1116.00,9000,20240402,-54.50,3790,20250409,8.05,6390,-35.92,20250203,3790,8.05,20250409,9000,-54.50,20240416,3790,8.05,20250409,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250411,161100,57,100.00,KONEX,,,N,N,N,N, ,N,3940,-45,5,-1.13,19922370,5053,166.99,4200,4300,3825,4580,3390,3985,3942.68,0.44,0,0,4321,4152,4026,3857,3731,4090,3795,42,595,500,2470,5,1,8482157,334,-7.85,-3.53,12,0.06,-502.00,-1116.00,9000,20240402,-56.22,3790,20250409,3.96,6390,-38.34,20250203,3790,3.96,20250409,9000,-56.22,20240416,3790,3.96,20250409,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250411,151110,57,100.00,KONEX,,,N,N,N,N, ,N,3940,-45,5,-1.13,19922370,5053,166.99,4200,4300,3825,4580,3390,3985,3942.68,0.44,0,0,4321,4152,4026,3857,3731,4090,3795,42,595,500,2470,5,1,8482157,334,-7.85,-3.53,12,0.06,-502.00,-1116.00,9000,20240402,-56.22,3790,20250409,3.96,6390,-38.34,20250203,3790,3.96,20250409,9000,-56.22,20240416,3790,3.96,20250409,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N
20250411,141108,57,100.00,KONEX,,,N,N,N,N, ,N,3940,-45,5,-1.13,19447440,4929,162.89,4200,4300,3825,4580,3390,3985,3945.51,0.44,0,0,4321,4152,4026,3857,3731,4090,3795,42,595,500,2470,5,1,8482157,334,-7.85,-3.53,12,0.06,-502.00,-1116.00,9000,20240402,-56.22,3790,20250409,3.96,6390,-38.34,20250203,3790,3.96,20250409,9000,-56.22,20240416,3790,3.96,20250409,0.00,Y,327610,500,42 억,,37000,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 161105 57 100.00 KONEX N N N N N 4050 110 2 2.79 11676020 2882 57.04 4095 4095 3810 4530 3350 3940 4051.36 0.44 0 0 4496 4217 4021 3742 3546 4120 3645 42 590 500 2440 5 1 8482157 344 -8.07 -3.63 12 0.03 -502.00 -1116.00 9000 20240402 -55.00 3790 20250409 6.86 6390 -36.62 20250203 3790 6.86 20250409 9000 -55.00 20240416 3790 6.86 20250409 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
3 20250414 151114 57 100.00 KONEX N N N N N 3810 -130 5 -3.30 10015570 2472 48.92 4095 4095 3810 4530 3350 3940 4051.61 0.44 0 0 4496 4217 4021 3742 3546 4120 3645 42 590 500 2440 5 1 8482157 323 -7.59 -3.41 12 0.03 -502.00 -1116.00 9000 20240402 -57.67 3790 20250409 0.53 6390 -40.38 20250203 3790 0.53 20250409 9000 -57.67 20240416 3790 0.53 20250409 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
4 20250414 141114 57 100.00 KONEX N N N N N 4050 110 2 2.79 9548685 2351 46.53 4095 4095 4045 4530 3350 3940 4061.54 0.44 0 0 4496 4217 4021 3742 3546 4120 3645 42 590 500 2440 5 1 8482157 344 -8.07 -3.63 12 0.03 -502.00 -1116.00 9000 20240402 -55.00 3790 20250409 6.86 6390 -36.62 20250203 3790 6.86 20250409 9000 -55.00 20240416 3790 6.86 20250409 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
5 20250414 131112 57 100.00 KONEX N N N N N 4050 110 2 2.79 6092145 1502 29.72 4095 4095 4050 4530 3350 3940 4056.02 0.44 0 0 4496 4217 4021 3742 3546 4120 3645 42 590 500 2440 5 1 8482157 344 -8.07 -3.63 12 0.02 -502.00 -1116.00 9000 20240402 -55.00 3790 20250409 6.86 6390 -36.62 20250203 3790 6.86 20250409 9000 -55.00 20240416 3790 6.86 20250409 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
6 20250414 121114 57 100.00 KONEX N N N N N 4095 155 2 3.93 1228095 301 5.96 4095 4095 4050 4530 3350 3940 4080.05 0.44 0 0 4496 4217 4021 3742 3546 4120 3645 42 590 500 2440 5 1 8482157 347 -8.16 -3.67 12 0.00 -502.00 -1116.00 9000 20240402 -54.50 3790 20250409 8.05 6390 -35.92 20250203 3790 8.05 20250409 9000 -54.50 20240416 3790 8.05 20250409 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
7 20250414 111108 57 100.00 KONEX N N N N N 4095 155 2 3.93 4095 1 0.02 4095 4095 4095 4530 3350 3940 4095.00 0.44 0 0 4496 4217 4021 3742 3546 4120 3645 42 590 500 2440 5 1 8482157 347 -8.16 -3.67 12 0.00 -502.00 -1116.00 9000 20240402 -54.50 3790 20250409 8.05 6390 -35.92 20250203 3790 8.05 20250409 9000 -54.50 20240416 3790 8.05 20250409 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
8 20250414 101110 57 100.00 KONEX N N N N N 4095 155 2 3.93 4095 1 0.02 4095 4095 4095 4530 3350 3940 4095.00 0.44 0 0 4496 4217 4021 3742 3546 4120 3645 42 590 500 2440 5 1 8482157 347 -8.16 -3.67 12 0.00 -502.00 -1116.00 9000 20240402 -54.50 3790 20250409 8.05 6390 -35.92 20250203 3790 8.05 20250409 9000 -54.50 20240416 3790 8.05 20250409 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
9 20250414 091112 57 100.00 KONEX N N N N N 4095 155 2 3.93 4095 1 0.02 4095 4095 4095 4530 3350 3940 4095.00 0.44 0 0 4496 4217 4021 3742 3546 4120 3645 42 590 500 2440 5 1 8482157 347 -8.16 -3.67 12 0.00 -502.00 -1116.00 9000 20240402 -54.50 3790 20250409 8.05 6390 -35.92 20250203 3790 8.05 20250409 9000 -54.50 20240416 3790 8.05 20250409 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
10 20250411 161100 57 100.00 KONEX N N N N N 3940 -45 5 -1.13 19922370 5053 166.99 4200 4300 3825 4580 3390 3985 3942.68 0.44 0 0 4321 4152 4026 3857 3731 4090 3795 42 595 500 2470 5 1 8482157 334 -7.85 -3.53 12 0.06 -502.00 -1116.00 9000 20240402 -56.22 3790 20250409 3.96 6390 -38.34 20250203 3790 3.96 20250409 9000 -56.22 20240416 3790 3.96 20250409 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
11 20250411 151110 57 100.00 KONEX N N N N N 3940 -45 5 -1.13 19922370 5053 166.99 4200 4300 3825 4580 3390 3985 3942.68 0.44 0 0 4321 4152 4026 3857 3731 4090 3795 42 595 500 2470 5 1 8482157 334 -7.85 -3.53 12 0.06 -502.00 -1116.00 9000 20240402 -56.22 3790 20250409 3.96 6390 -38.34 20250203 3790 3.96 20250409 9000 -56.22 20240416 3790 3.96 20250409 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N
12 20250411 141108 57 100.00 KONEX N N N N N 3940 -45 5 -1.13 19447440 4929 162.89 4200 4300 3825 4580 3390 3985 3945.51 0.44 0 0 4321 4152 4026 3857 3731 4090 3795 42 595 500 2470 5 1 8482157 334 -7.85 -3.53 12 0.06 -502.00 -1116.00 9000 20240402 -56.22 3790 20250409 3.96 6390 -38.34 20250203 3790 3.96 20250409 9000 -56.22 20240416 3790 3.96 20250409 0.00 Y 327610 500 42 억 37000 N N 0 N 00 N