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
354390/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
20250414,161126,57,100.00,KONEX,,,N,N,N,N, ,N,4240,-5,5,-0.12,0,0,0.00,0,0,0,4880,3610,4245,0.00,0.00,0,0,4245,4245,4245,4245,4245,4245,4245,175,635,2500,2540,5,1,7018247,298,10.63,0.99,12,0.00,399.00,4304.00,8200,20240404,-48.29,3400,20241002,24.71,5380,-21.19,20250225,3700,14.59,20250116,8000,-47.00,20240415,3400,24.71,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N
20250414,151136,57,100.00,KONEX,,,N,N,N,N, ,N,4245,0,3,0.00,0,0,0.00,0,0,0,4880,3610,4245,0.00,0.00,0,0,4245,4245,4245,4245,4245,4245,4245,175,635,2500,2540,5,1,7018247,298,10.64,0.99,12,0.00,399.00,4304.00,8200,20240404,-48.23,3400,20241002,24.85,5380,-21.10,20250225,3700,14.73,20250116,8000,-46.94,20240415,3400,24.85,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N
20250414,141136,57,100.00,KONEX,,,N,N,N,N, ,N,4245,0,3,0.00,0,0,0.00,0,0,0,4880,3610,4245,0.00,0.00,0,0,4245,4245,4245,4245,4245,4245,4245,175,635,2500,2540,5,1,7018247,298,10.64,0.99,12,0.00,399.00,4304.00,8200,20240404,-48.23,3400,20241002,24.85,5380,-21.10,20250225,3700,14.73,20250116,8000,-46.94,20240415,3400,24.85,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N
20250414,131133,57,100.00,KONEX,,,N,N,N,N, ,N,4245,0,3,0.00,0,0,0.00,0,0,0,4880,3610,4245,0.00,0.00,0,0,4245,4245,4245,4245,4245,4245,4245,175,635,2500,2540,5,1,7018247,298,10.64,0.99,12,0.00,399.00,4304.00,8200,20240404,-48.23,3400,20241002,24.85,5380,-21.10,20250225,3700,14.73,20250116,8000,-46.94,20240415,3400,24.85,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N
20250414,121137,57,100.00,KONEX,,,N,N,N,N, ,N,4245,0,3,0.00,0,0,0.00,0,0,0,4880,3610,4245,0.00,0.00,0,0,4245,4245,4245,4245,4245,4245,4245,175,635,2500,2540,5,1,7018247,298,10.64,0.99,12,0.00,399.00,4304.00,8200,20240404,-48.23,3400,20241002,24.85,5380,-21.10,20250225,3700,14.73,20250116,8000,-46.94,20240415,3400,24.85,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N
20250414,111129,57,100.00,KONEX,,,N,N,N,N, ,N,4245,0,3,0.00,0,0,0.00,0,0,0,4880,3610,4245,0.00,0.00,0,0,4245,4245,4245,4245,4245,4245,4245,175,635,2500,2540,5,1,7018247,298,10.64,0.99,12,0.00,399.00,4304.00,8200,20240404,-48.23,3400,20241002,24.85,5380,-21.10,20250225,3700,14.73,20250116,8000,-46.94,20240415,3400,24.85,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N
20250414,101132,57,100.00,KONEX,,,N,N,N,N, ,N,4245,0,3,0.00,0,0,0.00,0,0,0,4880,3610,4245,0.00,0.00,0,0,4245,4245,4245,4245,4245,4245,4245,175,635,2500,2540,5,1,7018247,298,10.64,0.99,12,0.00,399.00,4304.00,8200,20240404,-48.23,3400,20241002,24.85,5380,-21.10,20250225,3700,14.73,20250116,8000,-46.94,20240415,3400,24.85,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N
20250414,091134,57,100.00,KONEX,,,N,N,N,N, ,N,4245,0,3,0.00,0,0,0.00,0,0,0,4880,3610,4245,0.00,0.00,0,0,4245,4245,4245,4245,4245,4245,4245,175,635,2500,2540,5,1,7018247,298,10.64,0.99,12,0.00,399.00,4304.00,8200,20240404,-48.23,3400,20241002,24.85,5380,-21.10,20250225,3700,14.73,20250116,8000,-46.94,20240415,3400,24.85,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N
20250411,161121,57,100.00,KONEX,,,N,N,N,N, ,N,4245,-55,5,-1.28,4245,1,0.20,4245,4245,4245,4945,3655,4300,4245.00,0.00,0,0,4493,4396,4203,4106,3913,4445,4155,175,645,2500,2580,5,1,7018247,298,10.64,0.99,12,0.00,399.00,4304.00,8200,20240404,-48.23,3400,20241002,24.85,5380,-21.10,20250225,3700,14.73,20250116,8000,-46.94,20240412,3400,24.85,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N
20250411,151132,57,100.00,KONEX,,,N,N,N,N, ,N,4245,-55,5,-1.28,4245,1,0.20,4245,4245,4245,4945,3655,4300,4245.00,0.00,0,0,4493,4396,4203,4106,3913,4445,4155,175,645,2500,2580,5,1,7018247,298,10.64,0.99,12,0.00,399.00,4304.00,8200,20240404,-48.23,3400,20241002,24.85,5380,-21.10,20250225,3700,14.73,20250116,8000,-46.94,20240412,3400,24.85,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N
20250411,141129,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4493,4396,4203,4106,3913,4445,4155,175,645,2500,2580,5,1,7018247,302,10.78,1.00,12,0.00,399.00,4304.00,8200,20240404,-47.56,3400,20241002,26.47,5380,-20.07,20250225,3700,16.22,20250116,8000,-46.25,20240412,3400,26.47,20241002,0.00,Y,354390,2500,175 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 161126 57 100.00 KONEX N N N N N 4240 -5 5 -0.12 0 0 0.00 0 0 0 4880 3610 4245 0.00 0.00 0 0 4245 4245 4245 4245 4245 4245 4245 175 635 2500 2540 5 1 7018247 298 10.63 0.99 12 0.00 399.00 4304.00 8200 20240404 -48.29 3400 20241002 24.71 5380 -21.19 20250225 3700 14.59 20250116 8000 -47.00 20240415 3400 24.71 20241002 0.00 Y 354390 2500 175 억 0 N N 0 N 00 N
3 20250414 151136 57 100.00 KONEX N N N N N 4245 0 3 0.00 0 0 0.00 0 0 0 4880 3610 4245 0.00 0.00 0 0 4245 4245 4245 4245 4245 4245 4245 175 635 2500 2540 5 1 7018247 298 10.64 0.99 12 0.00 399.00 4304.00 8200 20240404 -48.23 3400 20241002 24.85 5380 -21.10 20250225 3700 14.73 20250116 8000 -46.94 20240415 3400 24.85 20241002 0.00 Y 354390 2500 175 억 0 N N 0 N 00 N
4 20250414 141136 57 100.00 KONEX N N N N N 4245 0 3 0.00 0 0 0.00 0 0 0 4880 3610 4245 0.00 0.00 0 0 4245 4245 4245 4245 4245 4245 4245 175 635 2500 2540 5 1 7018247 298 10.64 0.99 12 0.00 399.00 4304.00 8200 20240404 -48.23 3400 20241002 24.85 5380 -21.10 20250225 3700 14.73 20250116 8000 -46.94 20240415 3400 24.85 20241002 0.00 Y 354390 2500 175 억 0 N N 0 N 00 N
5 20250414 131133 57 100.00 KONEX N N N N N 4245 0 3 0.00 0 0 0.00 0 0 0 4880 3610 4245 0.00 0.00 0 0 4245 4245 4245 4245 4245 4245 4245 175 635 2500 2540 5 1 7018247 298 10.64 0.99 12 0.00 399.00 4304.00 8200 20240404 -48.23 3400 20241002 24.85 5380 -21.10 20250225 3700 14.73 20250116 8000 -46.94 20240415 3400 24.85 20241002 0.00 Y 354390 2500 175 억 0 N N 0 N 00 N
6 20250414 121137 57 100.00 KONEX N N N N N 4245 0 3 0.00 0 0 0.00 0 0 0 4880 3610 4245 0.00 0.00 0 0 4245 4245 4245 4245 4245 4245 4245 175 635 2500 2540 5 1 7018247 298 10.64 0.99 12 0.00 399.00 4304.00 8200 20240404 -48.23 3400 20241002 24.85 5380 -21.10 20250225 3700 14.73 20250116 8000 -46.94 20240415 3400 24.85 20241002 0.00 Y 354390 2500 175 억 0 N N 0 N 00 N
7 20250414 111129 57 100.00 KONEX N N N N N 4245 0 3 0.00 0 0 0.00 0 0 0 4880 3610 4245 0.00 0.00 0 0 4245 4245 4245 4245 4245 4245 4245 175 635 2500 2540 5 1 7018247 298 10.64 0.99 12 0.00 399.00 4304.00 8200 20240404 -48.23 3400 20241002 24.85 5380 -21.10 20250225 3700 14.73 20250116 8000 -46.94 20240415 3400 24.85 20241002 0.00 Y 354390 2500 175 억 0 N N 0 N 00 N
8 20250414 101132 57 100.00 KONEX N N N N N 4245 0 3 0.00 0 0 0.00 0 0 0 4880 3610 4245 0.00 0.00 0 0 4245 4245 4245 4245 4245 4245 4245 175 635 2500 2540 5 1 7018247 298 10.64 0.99 12 0.00 399.00 4304.00 8200 20240404 -48.23 3400 20241002 24.85 5380 -21.10 20250225 3700 14.73 20250116 8000 -46.94 20240415 3400 24.85 20241002 0.00 Y 354390 2500 175 억 0 N N 0 N 00 N
9 20250414 091134 57 100.00 KONEX N N N N N 4245 0 3 0.00 0 0 0.00 0 0 0 4880 3610 4245 0.00 0.00 0 0 4245 4245 4245 4245 4245 4245 4245 175 635 2500 2540 5 1 7018247 298 10.64 0.99 12 0.00 399.00 4304.00 8200 20240404 -48.23 3400 20241002 24.85 5380 -21.10 20250225 3700 14.73 20250116 8000 -46.94 20240415 3400 24.85 20241002 0.00 Y 354390 2500 175 억 0 N N 0 N 00 N
10 20250411 161121 57 100.00 KONEX N N N N N 4245 -55 5 -1.28 4245 1 0.20 4245 4245 4245 4945 3655 4300 4245.00 0.00 0 0 4493 4396 4203 4106 3913 4445 4155 175 645 2500 2580 5 1 7018247 298 10.64 0.99 12 0.00 399.00 4304.00 8200 20240404 -48.23 3400 20241002 24.85 5380 -21.10 20250225 3700 14.73 20250116 8000 -46.94 20240412 3400 24.85 20241002 0.00 Y 354390 2500 175 억 0 N N 0 N 00 N
11 20250411 151132 57 100.00 KONEX N N N N N 4245 -55 5 -1.28 4245 1 0.20 4245 4245 4245 4945 3655 4300 4245.00 0.00 0 0 4493 4396 4203 4106 3913 4445 4155 175 645 2500 2580 5 1 7018247 298 10.64 0.99 12 0.00 399.00 4304.00 8200 20240404 -48.23 3400 20241002 24.85 5380 -21.10 20250225 3700 14.73 20250116 8000 -46.94 20240412 3400 24.85 20241002 0.00 Y 354390 2500 175 억 0 N N 0 N 00 N
12 20250411 141129 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4493 4396 4203 4106 3913 4445 4155 175 645 2500 2580 5 1 7018247 302 10.78 1.00 12 0.00 399.00 4304.00 8200 20240404 -47.56 3400 20241002 26.47 5380 -20.07 20250225 3700 16.22 20250116 8000 -46.25 20240412 3400 26.47 20241002 0.00 Y 354390 2500 175 억 0 N N 0 N 00 N