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
337840/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
20250414,161113,57,100.00,KONEX,,,N,N,N,N, ,N,8970,-10,5,-0.11,35537560,3982,145.70,9000,9580,8500,10320,7640,8980,8924.55,0.00,0,0,9593,9286,8893,8586,8193,9090,8390,24,1340,500,5380,10,1,4747536,426,-140.16,-2.40,12,0.08,-64.00,-3740.00,15980,20240409,-43.87,7620,20241126,17.72,13640,-34.24,20250115,8260,8.60,20250403,15640,-42.65,20240415,7620,17.72,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
20250414,151123,57,100.00,KONEX,,,N,N,N,N, ,N,8980,0,3,0.00,35385070,3965,145.08,9000,9580,8500,10320,7640,8980,8924.36,0.00,0,0,9593,9286,8893,8586,8193,9090,8390,24,1340,500,5380,10,1,4747536,426,-140.31,-2.40,12,0.08,-64.00,-3740.00,15980,20240409,-43.80,7620,20241126,17.85,13640,-34.16,20250115,8260,8.72,20250403,15640,-42.58,20240415,7620,17.85,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
20250414,141122,57,100.00,KONEX,,,N,N,N,N, ,N,9000,20,2,0.22,26202040,2910,106.48,9000,9580,8700,10320,7640,8980,9004.14,0.00,0,0,9593,9286,8893,8586,8193,9090,8390,24,1340,500,5380,10,1,4747536,427,-140.62,-2.41,12,0.06,-64.00,-3740.00,15980,20240409,-43.68,7620,20241126,18.11,13640,-34.02,20250115,8260,8.96,20250403,15640,-42.46,20240415,7620,18.11,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
20250414,131120,57,100.00,KONEX,,,N,N,N,N, ,N,9000,20,2,0.22,25059660,2779,101.68,9000,9580,8990,10320,7640,8980,9017.51,0.00,0,0,9593,9286,8893,8586,8193,9090,8390,24,1340,500,5380,10,1,4747536,427,-140.62,-2.41,12,0.06,-64.00,-3740.00,15980,20240409,-43.68,7620,20241126,18.11,13640,-34.02,20250115,8260,8.96,20250403,15640,-42.46,20240415,7620,18.11,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
20250414,121123,57,100.00,KONEX,,,N,N,N,N, ,N,9000,20,2,0.22,23700660,2628,96.16,9000,9580,8990,10320,7640,8980,9018.52,0.00,0,0,9593,9286,8893,8586,8193,9090,8390,24,1340,500,5380,10,1,4747536,427,-140.62,-2.41,12,0.06,-64.00,-3740.00,15980,20240409,-43.68,7620,20241126,18.11,13640,-34.02,20250115,8260,8.96,20250403,15640,-42.46,20240415,7620,18.11,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
20250414,111116,57,100.00,KONEX,,,N,N,N,N, ,N,9000,20,2,0.22,23005260,2551,93.34,9000,9580,8990,10320,7640,8980,9018.13,0.00,0,0,9593,9286,8893,8586,8193,9090,8390,24,1340,500,5380,10,1,4747536,427,-140.62,-2.41,12,0.05,-64.00,-3740.00,15980,20240409,-43.68,7620,20241126,18.11,13640,-34.02,20250115,8260,8.96,20250403,15640,-42.46,20240415,7620,18.11,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
20250414,101119,57,100.00,KONEX,,,N,N,N,N, ,N,9580,600,2,6.68,1749480,189,6.92,9000,9580,9000,10320,7640,8980,9256.51,0.00,0,0,9593,9286,8893,8586,8193,9090,8390,24,1340,500,5380,10,1,4747536,455,-149.69,-2.56,12,0.00,-64.00,-3740.00,15980,20240409,-40.05,7620,20241126,25.72,13640,-29.77,20250115,8260,15.98,20250403,15640,-38.75,20240415,7620,25.72,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
20250414,091120,57,100.00,KONEX,,,N,N,N,N, ,N,9000,20,2,0.22,9000,1,0.04,9000,9000,9000,10320,7640,8980,9000.00,0.00,0,0,9593,9286,8893,8586,8193,9090,8390,24,1340,500,5380,10,1,4747536,427,-140.62,-2.41,12,0.00,-64.00,-3740.00,15980,20240409,-43.68,7620,20241126,18.11,13640,-34.02,20250115,8260,8.96,20250403,15640,-42.46,20240415,7620,18.11,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
20250411,161108,57,100.00,KONEX,,,N,N,N,N, ,N,8980,0,3,0.00,23555850,2733,914.05,8990,9200,8500,10320,7640,8980,8619.05,0.00,0,0,9846,9412,8966,8532,8086,9190,8310,24,1340,500,5380,10,1,4747536,426,-140.31,-2.40,12,0.06,-64.00,-3740.00,15980,20240409,-43.80,7620,20241126,17.85,13640,-34.16,20250115,8260,8.72,20250403,15980,-43.80,20240411,7620,17.85,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
20250411,151118,57,100.00,KONEX,,,N,N,N,N, ,N,8790,-190,5,-2.12,22675510,2633,880.60,8990,9200,8500,10320,7640,8980,8612.04,0.00,0,0,9846,9412,8966,8532,8086,9190,8310,24,1340,500,5380,10,1,4747536,417,-137.34,-2.35,12,0.06,-64.00,-3740.00,15980,20240409,-44.99,7620,20241126,15.35,13640,-35.56,20250115,8260,6.42,20250403,15980,-44.99,20240411,7620,15.35,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N
20250411,141116,57,100.00,KONEX,,,N,N,N,N, ,N,8980,0,3,0.00,14115480,1643,549.50,8990,9200,8500,10320,7640,8980,8591.28,0.00,0,0,9846,9412,8966,8532,8086,9190,8310,24,1340,500,5380,10,1,4747536,426,-140.31,-2.40,12,0.03,-64.00,-3740.00,15980,20240409,-43.80,7620,20241126,17.85,13640,-34.16,20250115,8260,8.72,20250403,15980,-43.80,20240411,7620,17.85,20241126,0.00,Y,337840,500,23 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 161113 57 100.00 KONEX N N N N N 8970 -10 5 -0.11 35537560 3982 145.70 9000 9580 8500 10320 7640 8980 8924.55 0.00 0 0 9593 9286 8893 8586 8193 9090 8390 24 1340 500 5380 10 1 4747536 426 -140.16 -2.40 12 0.08 -64.00 -3740.00 15980 20240409 -43.87 7620 20241126 17.72 13640 -34.24 20250115 8260 8.60 20250403 15640 -42.65 20240415 7620 17.72 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N
3 20250414 151123 57 100.00 KONEX N N N N N 8980 0 3 0.00 35385070 3965 145.08 9000 9580 8500 10320 7640 8980 8924.36 0.00 0 0 9593 9286 8893 8586 8193 9090 8390 24 1340 500 5380 10 1 4747536 426 -140.31 -2.40 12 0.08 -64.00 -3740.00 15980 20240409 -43.80 7620 20241126 17.85 13640 -34.16 20250115 8260 8.72 20250403 15640 -42.58 20240415 7620 17.85 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N
4 20250414 141122 57 100.00 KONEX N N N N N 9000 20 2 0.22 26202040 2910 106.48 9000 9580 8700 10320 7640 8980 9004.14 0.00 0 0 9593 9286 8893 8586 8193 9090 8390 24 1340 500 5380 10 1 4747536 427 -140.62 -2.41 12 0.06 -64.00 -3740.00 15980 20240409 -43.68 7620 20241126 18.11 13640 -34.02 20250115 8260 8.96 20250403 15640 -42.46 20240415 7620 18.11 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N
5 20250414 131120 57 100.00 KONEX N N N N N 9000 20 2 0.22 25059660 2779 101.68 9000 9580 8990 10320 7640 8980 9017.51 0.00 0 0 9593 9286 8893 8586 8193 9090 8390 24 1340 500 5380 10 1 4747536 427 -140.62 -2.41 12 0.06 -64.00 -3740.00 15980 20240409 -43.68 7620 20241126 18.11 13640 -34.02 20250115 8260 8.96 20250403 15640 -42.46 20240415 7620 18.11 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N
6 20250414 121123 57 100.00 KONEX N N N N N 9000 20 2 0.22 23700660 2628 96.16 9000 9580 8990 10320 7640 8980 9018.52 0.00 0 0 9593 9286 8893 8586 8193 9090 8390 24 1340 500 5380 10 1 4747536 427 -140.62 -2.41 12 0.06 -64.00 -3740.00 15980 20240409 -43.68 7620 20241126 18.11 13640 -34.02 20250115 8260 8.96 20250403 15640 -42.46 20240415 7620 18.11 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N
7 20250414 111116 57 100.00 KONEX N N N N N 9000 20 2 0.22 23005260 2551 93.34 9000 9580 8990 10320 7640 8980 9018.13 0.00 0 0 9593 9286 8893 8586 8193 9090 8390 24 1340 500 5380 10 1 4747536 427 -140.62 -2.41 12 0.05 -64.00 -3740.00 15980 20240409 -43.68 7620 20241126 18.11 13640 -34.02 20250115 8260 8.96 20250403 15640 -42.46 20240415 7620 18.11 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N
8 20250414 101119 57 100.00 KONEX N N N N N 9580 600 2 6.68 1749480 189 6.92 9000 9580 9000 10320 7640 8980 9256.51 0.00 0 0 9593 9286 8893 8586 8193 9090 8390 24 1340 500 5380 10 1 4747536 455 -149.69 -2.56 12 0.00 -64.00 -3740.00 15980 20240409 -40.05 7620 20241126 25.72 13640 -29.77 20250115 8260 15.98 20250403 15640 -38.75 20240415 7620 25.72 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N
9 20250414 091120 57 100.00 KONEX N N N N N 9000 20 2 0.22 9000 1 0.04 9000 9000 9000 10320 7640 8980 9000.00 0.00 0 0 9593 9286 8893 8586 8193 9090 8390 24 1340 500 5380 10 1 4747536 427 -140.62 -2.41 12 0.00 -64.00 -3740.00 15980 20240409 -43.68 7620 20241126 18.11 13640 -34.02 20250115 8260 8.96 20250403 15640 -42.46 20240415 7620 18.11 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N
10 20250411 161108 57 100.00 KONEX N N N N N 8980 0 3 0.00 23555850 2733 914.05 8990 9200 8500 10320 7640 8980 8619.05 0.00 0 0 9846 9412 8966 8532 8086 9190 8310 24 1340 500 5380 10 1 4747536 426 -140.31 -2.40 12 0.06 -64.00 -3740.00 15980 20240409 -43.80 7620 20241126 17.85 13640 -34.16 20250115 8260 8.72 20250403 15980 -43.80 20240411 7620 17.85 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N
11 20250411 151118 57 100.00 KONEX N N N N N 8790 -190 5 -2.12 22675510 2633 880.60 8990 9200 8500 10320 7640 8980 8612.04 0.00 0 0 9846 9412 8966 8532 8086 9190 8310 24 1340 500 5380 10 1 4747536 417 -137.34 -2.35 12 0.06 -64.00 -3740.00 15980 20240409 -44.99 7620 20241126 15.35 13640 -35.56 20250115 8260 6.42 20250403 15980 -44.99 20240411 7620 15.35 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N
12 20250411 141116 57 100.00 KONEX N N N N N 8980 0 3 0.00 14115480 1643 549.50 8990 9200 8500 10320 7640 8980 8591.28 0.00 0 0 9846 9412 8966 8532 8086 9190 8310 24 1340 500 5380 10 1 4747536 426 -140.31 -2.40 12 0.03 -64.00 -3740.00 15980 20240409 -43.80 7620 20241126 17.85 13640 -34.16 20250115 8260 8.72 20250403 15980 -43.80 20240411 7620 17.85 20241126 0.00 Y 337840 500 23 억 0 N N 0 N 00 N