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
343090/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
20250414,161117,57,100.00,KONEX,,,N,N,N,N, ,N,1570,-35,5,-2.18,11140390,7238,190.88,1655,1655,1500,1845,1365,1605,1539.15,0.00,0,0,1695,1650,1560,1515,1425,1672,1537,89,240,500,1020,1,1,17841811,280,-11.46,10.83,12,0.04,-137.00,145.00,6600,20240404,-76.21,1407,20250409,11.58,2520,-37.70,20250115,1407,11.58,20250409,3685,-57.39,20240429,1407,11.58,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250414,151126,57,100.00,KONEX,,,N,N,N,N, ,N,1516,-89,5,-5.55,11135681,7235,190.80,1655,1655,1500,1845,1365,1605,1539.14,0.00,0,0,1695,1650,1560,1515,1425,1672,1537,89,240,500,1020,1,1,17841811,270,-11.07,10.46,12,0.04,-137.00,145.00,6600,20240404,-77.03,1407,20250409,7.75,2520,-39.84,20250115,1407,7.75,20250409,3685,-58.86,20240429,1407,7.75,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250414,141126,57,100.00,KONEX,,,N,N,N,N, ,N,1577,-28,5,-1.74,7660577,4987,131.51,1655,1655,1500,1845,1365,1605,1536.11,0.00,0,0,1695,1650,1560,1515,1425,1672,1537,89,240,500,1020,1,1,17841811,281,-11.51,10.88,12,0.03,-137.00,145.00,6600,20240404,-76.11,1407,20250409,12.08,2520,-37.42,20250115,1407,12.08,20250409,3685,-57.20,20240429,1407,12.08,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250414,131123,57,100.00,KONEX,,,N,N,N,N, ,N,1525,-80,5,-4.98,4332975,2839,74.87,1655,1655,1500,1845,1365,1605,1526.23,0.00,0,0,1695,1650,1560,1515,1425,1672,1537,89,240,500,1020,1,1,17841811,272,-11.13,10.52,12,0.02,-137.00,145.00,6600,20240404,-76.89,1407,20250409,8.39,2520,-39.48,20250115,1407,8.39,20250409,3685,-58.62,20240429,1407,8.39,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250414,121127,57,100.00,KONEX,,,N,N,N,N, ,N,1549,-56,5,-3.49,3571820,2344,61.81,1655,1655,1500,1845,1365,1605,1523.81,0.00,0,0,1695,1650,1560,1515,1425,1672,1537,89,240,500,1020,1,1,17841811,276,-11.31,10.68,12,0.01,-137.00,145.00,6600,20240404,-76.53,1407,20250409,10.09,2520,-38.53,20250115,1407,10.09,20250409,3685,-57.96,20240429,1407,10.09,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250414,111120,57,100.00,KONEX,,,N,N,N,N, ,N,1554,-51,5,-3.18,3147437,2070,54.59,1655,1655,1500,1845,1365,1605,1520.50,0.00,0,0,1695,1650,1560,1515,1425,1672,1537,89,240,500,1020,1,1,17841811,277,-11.34,10.72,12,0.01,-137.00,145.00,6600,20240404,-76.45,1407,20250409,10.45,2520,-38.33,20250115,1407,10.45,20250409,3685,-57.83,20240429,1407,10.45,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250414,101122,57,100.00,KONEX,,,N,N,N,N, ,N,1570,-35,5,-2.18,2445238,1619,42.70,1655,1655,1500,1845,1365,1605,1510.34,0.00,0,0,1695,1650,1560,1515,1425,1672,1537,89,240,500,1020,1,1,17841811,280,-11.46,10.83,12,0.01,-137.00,145.00,6600,20240404,-76.21,1407,20250409,11.58,2520,-37.70,20250115,1407,11.58,20250409,3685,-57.39,20240429,1407,11.58,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250414,091124,57,100.00,KONEX,,,N,N,N,N, ,N,1500,-105,5,-6.54,1677658,1112,29.32,1655,1655,1500,1845,1365,1605,1508.69,0.00,0,0,1695,1650,1560,1515,1425,1672,1537,89,240,500,1020,1,1,17841811,268,-10.95,10.34,12,0.01,-137.00,145.00,6600,20240404,-77.27,1407,20250409,6.61,2520,-40.48,20250115,1407,6.61,20250409,3685,-59.29,20240429,1407,6.61,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250411,161112,57,100.00,KONEX,,,N,N,N,N, ,N,1605,45,2,2.88,5881227,3792,85.19,1560,1605,1470,1794,1326,1560,1550.96,0.00,0,0,1690,1625,1535,1470,1380,1657,1502,89,234,500,990,1,1,17841811,286,-11.72,11.07,12,0.02,-137.00,145.00,6600,20240404,-75.68,1407,20250409,14.07,2520,-36.31,20250115,1407,14.07,20250409,3740,-57.09,20240411,1407,14.07,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250411,151122,57,100.00,KONEX,,,N,N,N,N, ,N,1605,45,2,2.88,5484124,3530,79.31,1560,1605,1470,1794,1326,1560,1553.58,0.00,0,0,1690,1625,1535,1470,1380,1657,1502,89,234,500,990,1,1,17841811,286,-11.72,11.07,12,0.02,-137.00,145.00,6600,20240404,-75.68,1407,20250409,14.07,2520,-36.31,20250115,1407,14.07,20250409,3740,-57.09,20240411,1407,14.07,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N
20250411,141120,57,100.00,KONEX,,,N,N,N,N, ,N,1567,7,2,0.45,4986751,3215,72.23,1560,1567,1470,1794,1326,1560,1551.09,0.00,0,0,1690,1625,1535,1470,1380,1657,1502,89,234,500,990,1,1,17841811,280,-11.44,10.81,12,0.02,-137.00,145.00,6600,20240404,-76.26,1407,20250409,11.37,2520,-37.82,20250115,1407,11.37,20250409,3740,-58.10,20240411,1407,11.37,20250409,0.00,Y,343090,500,89 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 161117 57 100.00 KONEX N N N N N 1570 -35 5 -2.18 11140390 7238 190.88 1655 1655 1500 1845 1365 1605 1539.15 0.00 0 0 1695 1650 1560 1515 1425 1672 1537 89 240 500 1020 1 1 17841811 280 -11.46 10.83 12 0.04 -137.00 145.00 6600 20240404 -76.21 1407 20250409 11.58 2520 -37.70 20250115 1407 11.58 20250409 3685 -57.39 20240429 1407 11.58 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
3 20250414 151126 57 100.00 KONEX N N N N N 1516 -89 5 -5.55 11135681 7235 190.80 1655 1655 1500 1845 1365 1605 1539.14 0.00 0 0 1695 1650 1560 1515 1425 1672 1537 89 240 500 1020 1 1 17841811 270 -11.07 10.46 12 0.04 -137.00 145.00 6600 20240404 -77.03 1407 20250409 7.75 2520 -39.84 20250115 1407 7.75 20250409 3685 -58.86 20240429 1407 7.75 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
4 20250414 141126 57 100.00 KONEX N N N N N 1577 -28 5 -1.74 7660577 4987 131.51 1655 1655 1500 1845 1365 1605 1536.11 0.00 0 0 1695 1650 1560 1515 1425 1672 1537 89 240 500 1020 1 1 17841811 281 -11.51 10.88 12 0.03 -137.00 145.00 6600 20240404 -76.11 1407 20250409 12.08 2520 -37.42 20250115 1407 12.08 20250409 3685 -57.20 20240429 1407 12.08 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
5 20250414 131123 57 100.00 KONEX N N N N N 1525 -80 5 -4.98 4332975 2839 74.87 1655 1655 1500 1845 1365 1605 1526.23 0.00 0 0 1695 1650 1560 1515 1425 1672 1537 89 240 500 1020 1 1 17841811 272 -11.13 10.52 12 0.02 -137.00 145.00 6600 20240404 -76.89 1407 20250409 8.39 2520 -39.48 20250115 1407 8.39 20250409 3685 -58.62 20240429 1407 8.39 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
6 20250414 121127 57 100.00 KONEX N N N N N 1549 -56 5 -3.49 3571820 2344 61.81 1655 1655 1500 1845 1365 1605 1523.81 0.00 0 0 1695 1650 1560 1515 1425 1672 1537 89 240 500 1020 1 1 17841811 276 -11.31 10.68 12 0.01 -137.00 145.00 6600 20240404 -76.53 1407 20250409 10.09 2520 -38.53 20250115 1407 10.09 20250409 3685 -57.96 20240429 1407 10.09 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
7 20250414 111120 57 100.00 KONEX N N N N N 1554 -51 5 -3.18 3147437 2070 54.59 1655 1655 1500 1845 1365 1605 1520.50 0.00 0 0 1695 1650 1560 1515 1425 1672 1537 89 240 500 1020 1 1 17841811 277 -11.34 10.72 12 0.01 -137.00 145.00 6600 20240404 -76.45 1407 20250409 10.45 2520 -38.33 20250115 1407 10.45 20250409 3685 -57.83 20240429 1407 10.45 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
8 20250414 101122 57 100.00 KONEX N N N N N 1570 -35 5 -2.18 2445238 1619 42.70 1655 1655 1500 1845 1365 1605 1510.34 0.00 0 0 1695 1650 1560 1515 1425 1672 1537 89 240 500 1020 1 1 17841811 280 -11.46 10.83 12 0.01 -137.00 145.00 6600 20240404 -76.21 1407 20250409 11.58 2520 -37.70 20250115 1407 11.58 20250409 3685 -57.39 20240429 1407 11.58 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
9 20250414 091124 57 100.00 KONEX N N N N N 1500 -105 5 -6.54 1677658 1112 29.32 1655 1655 1500 1845 1365 1605 1508.69 0.00 0 0 1695 1650 1560 1515 1425 1672 1537 89 240 500 1020 1 1 17841811 268 -10.95 10.34 12 0.01 -137.00 145.00 6600 20240404 -77.27 1407 20250409 6.61 2520 -40.48 20250115 1407 6.61 20250409 3685 -59.29 20240429 1407 6.61 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
10 20250411 161112 57 100.00 KONEX N N N N N 1605 45 2 2.88 5881227 3792 85.19 1560 1605 1470 1794 1326 1560 1550.96 0.00 0 0 1690 1625 1535 1470 1380 1657 1502 89 234 500 990 1 1 17841811 286 -11.72 11.07 12 0.02 -137.00 145.00 6600 20240404 -75.68 1407 20250409 14.07 2520 -36.31 20250115 1407 14.07 20250409 3740 -57.09 20240411 1407 14.07 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
11 20250411 151122 57 100.00 KONEX N N N N N 1605 45 2 2.88 5484124 3530 79.31 1560 1605 1470 1794 1326 1560 1553.58 0.00 0 0 1690 1625 1535 1470 1380 1657 1502 89 234 500 990 1 1 17841811 286 -11.72 11.07 12 0.02 -137.00 145.00 6600 20240404 -75.68 1407 20250409 14.07 2520 -36.31 20250115 1407 14.07 20250409 3740 -57.09 20240411 1407 14.07 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N
12 20250411 141120 57 100.00 KONEX N N N N N 1567 7 2 0.45 4986751 3215 72.23 1560 1567 1470 1794 1326 1560 1551.09 0.00 0 0 1690 1625 1535 1470 1380 1657 1502 89 234 500 990 1 1 17841811 280 -11.44 10.81 12 0.02 -137.00 145.00 6600 20240404 -76.26 1407 20250409 11.37 2520 -37.82 20250115 1407 11.37 20250409 3740 -58.10 20240411 1407 11.37 20250409 0.00 Y 343090 500 89 억 0 N N 0 N 00 N