ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
434190/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
20250429,161255,57,100.00,KONEX,,,N,N,N,N, ,N,6190,320,2,5.45,3031560,512,68.45,6200,6390,5870,6750,4990,5870,5921.02,0.00,0,0,6563,6216,6043,5696,5523,6130,5610,37,880,500,3990,10,1,7369434,456,69.55,2.89,12,0.01,89.00,2143.00,7000,20250422,-11.57,4350,20240423,42.30,7000,-11.57,20250422,5000,23.80,20250205,7000,-11.57,20250422,4440,39.41,20240429,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250429,151301,57,100.00,KONEX,,,N,N,N,N, ,N,6190,320,2,5.45,3031560,512,68.45,6200,6390,5870,6750,4990,5870,5921.02,0.00,0,0,6563,6216,6043,5696,5523,6130,5610,37,880,500,3990,10,1,7369434,456,69.55,2.89,12,0.01,89.00,2143.00,7000,20250422,-11.57,4350,20240423,42.30,7000,-11.57,20250422,5000,23.80,20250205,7000,-11.57,20250422,4440,39.41,20240429,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250429,141304,57,100.00,KONEX,,,N,N,N,N, ,N,6190,320,2,5.45,2127890,359,47.99,6200,6390,5870,6750,4990,5870,5927.27,0.00,0,0,6563,6216,6043,5696,5523,6130,5610,37,880,500,3990,10,1,7369434,456,69.55,2.89,12,0.00,89.00,2143.00,7000,20250422,-11.57,4350,20240423,42.30,7000,-11.57,20250422,5000,23.80,20250205,7000,-11.57,20250422,4440,39.41,20240429,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250429,131300,57,100.00,KONEX,,,N,N,N,N, ,N,6190,320,2,5.45,2103770,355,47.46,6200,6390,5900,6750,4990,5870,5926.11,0.00,0,0,6563,6216,6043,5696,5523,6130,5610,37,880,500,3990,10,1,7369434,456,69.55,2.89,12,0.00,89.00,2143.00,7000,20250422,-11.57,4350,20240423,42.30,7000,-11.57,20250422,5000,23.80,20250205,7000,-11.57,20250422,4440,39.41,20240429,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250429,121304,57,100.00,KONEX,,,N,N,N,N, ,N,5920,50,2,0.85,158510,26,3.48,6200,6390,5900,6750,4990,5870,6096.54,0.00,0,0,6563,6216,6043,5696,5523,6130,5610,37,880,500,3990,10,1,7369434,436,66.52,2.76,12,0.00,89.00,2143.00,7000,20250422,-15.43,4350,20240423,36.09,7000,-15.43,20250422,5000,18.40,20250205,7000,-15.43,20250422,4440,33.33,20240429,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250429,111302,57,100.00,KONEX,,,N,N,N,N, ,N,5920,50,2,0.85,158510,26,3.48,6200,6390,5900,6750,4990,5870,6096.54,0.00,0,0,6563,6216,6043,5696,5523,6130,5610,37,880,500,3990,10,1,7369434,436,66.52,2.76,12,0.00,89.00,2143.00,7000,20250422,-15.43,4350,20240423,36.09,7000,-15.43,20250422,5000,18.40,20250205,7000,-15.43,20250422,4440,33.33,20240429,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250429,101306,57,100.00,KONEX,,,N,N,N,N, ,N,5900,30,2,0.51,146390,24,3.21,6200,6390,5900,6750,4990,5870,6099.58,0.00,0,0,6563,6216,6043,5696,5523,6130,5610,37,880,500,3990,10,1,7369434,435,66.29,2.75,12,0.00,89.00,2143.00,7000,20250422,-15.71,4350,20240423,35.63,7000,-15.71,20250422,5000,18.00,20250205,7000,-15.71,20250422,4440,32.88,20240429,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250429,091307,57,100.00,KONEX,,,N,N,N,N, ,N,5900,30,2,0.51,134290,22,2.94,6200,6390,5900,6750,4990,5870,6104.09,0.00,0,0,6563,6216,6043,5696,5523,6130,5610,37,880,500,3990,10,1,7369434,435,66.29,2.75,12,0.00,89.00,2143.00,7000,20250422,-15.71,4350,20240423,35.63,7000,-15.71,20250422,5000,18.00,20250205,7000,-15.71,20250422,4440,32.88,20240429,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250428,161253,57,100.00,KONEX,,,N,N,N,N, ,N,5870,-270,5,-4.40,4425630,748,319.66,6200,6390,5870,7060,5220,6140,5916.62,0.00,0,0,6493,6316,6113,5936,5733,6215,5835,37,920,500,4170,10,1,7369434,433,65.96,2.74,12,0.01,89.00,2143.00,7000,20250422,-16.14,4350,20240423,34.94,7000,-16.14,20250422,5000,17.40,20250205,7000,-16.14,20250422,4440,32.21,20240429,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250428,151258,57,100.00,KONEX,,,N,N,N,N, ,N,5900,-240,5,-3.91,4102180,693,296.15,6200,6390,5870,7060,5220,6140,5919.45,0.00,0,0,6493,6316,6113,5936,5733,6215,5835,37,920,500,4170,10,1,7369434,435,66.29,2.75,12,0.01,89.00,2143.00,7000,20250422,-15.71,4350,20240423,35.63,7000,-15.71,20250422,5000,18.00,20250205,7000,-15.71,20250422,4440,32.88,20240429,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N
20250428,141300,57,100.00,KONEX,,,N,N,N,N, ,N,5870,-270,5,-4.40,3935160,665,284.19,6200,6390,5870,7060,5220,6140,5917.53,0.00,0,0,6493,6316,6113,5936,5733,6215,5835,37,920,500,4170,10,1,7369434,433,65.96,2.74,12,0.01,89.00,2143.00,7000,20250422,-16.14,4350,20240423,34.94,7000,-16.14,20250422,5000,17.40,20250205,7000,-16.14,20250422,4440,32.21,20240429,0.00,Y,434190,500,36 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 20250429 161255 57 100.00 KONEX N N N N N 6190 320 2 5.45 3031560 512 68.45 6200 6390 5870 6750 4990 5870 5921.02 0.00 0 0 6563 6216 6043 5696 5523 6130 5610 37 880 500 3990 10 1 7369434 456 69.55 2.89 12 0.01 89.00 2143.00 7000 20250422 -11.57 4350 20240423 42.30 7000 -11.57 20250422 5000 23.80 20250205 7000 -11.57 20250422 4440 39.41 20240429 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
3 20250429 151301 57 100.00 KONEX N N N N N 6190 320 2 5.45 3031560 512 68.45 6200 6390 5870 6750 4990 5870 5921.02 0.00 0 0 6563 6216 6043 5696 5523 6130 5610 37 880 500 3990 10 1 7369434 456 69.55 2.89 12 0.01 89.00 2143.00 7000 20250422 -11.57 4350 20240423 42.30 7000 -11.57 20250422 5000 23.80 20250205 7000 -11.57 20250422 4440 39.41 20240429 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
4 20250429 141304 57 100.00 KONEX N N N N N 6190 320 2 5.45 2127890 359 47.99 6200 6390 5870 6750 4990 5870 5927.27 0.00 0 0 6563 6216 6043 5696 5523 6130 5610 37 880 500 3990 10 1 7369434 456 69.55 2.89 12 0.00 89.00 2143.00 7000 20250422 -11.57 4350 20240423 42.30 7000 -11.57 20250422 5000 23.80 20250205 7000 -11.57 20250422 4440 39.41 20240429 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
5 20250429 131300 57 100.00 KONEX N N N N N 6190 320 2 5.45 2103770 355 47.46 6200 6390 5900 6750 4990 5870 5926.11 0.00 0 0 6563 6216 6043 5696 5523 6130 5610 37 880 500 3990 10 1 7369434 456 69.55 2.89 12 0.00 89.00 2143.00 7000 20250422 -11.57 4350 20240423 42.30 7000 -11.57 20250422 5000 23.80 20250205 7000 -11.57 20250422 4440 39.41 20240429 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
6 20250429 121304 57 100.00 KONEX N N N N N 5920 50 2 0.85 158510 26 3.48 6200 6390 5900 6750 4990 5870 6096.54 0.00 0 0 6563 6216 6043 5696 5523 6130 5610 37 880 500 3990 10 1 7369434 436 66.52 2.76 12 0.00 89.00 2143.00 7000 20250422 -15.43 4350 20240423 36.09 7000 -15.43 20250422 5000 18.40 20250205 7000 -15.43 20250422 4440 33.33 20240429 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
7 20250429 111302 57 100.00 KONEX N N N N N 5920 50 2 0.85 158510 26 3.48 6200 6390 5900 6750 4990 5870 6096.54 0.00 0 0 6563 6216 6043 5696 5523 6130 5610 37 880 500 3990 10 1 7369434 436 66.52 2.76 12 0.00 89.00 2143.00 7000 20250422 -15.43 4350 20240423 36.09 7000 -15.43 20250422 5000 18.40 20250205 7000 -15.43 20250422 4440 33.33 20240429 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
8 20250429 101306 57 100.00 KONEX N N N N N 5900 30 2 0.51 146390 24 3.21 6200 6390 5900 6750 4990 5870 6099.58 0.00 0 0 6563 6216 6043 5696 5523 6130 5610 37 880 500 3990 10 1 7369434 435 66.29 2.75 12 0.00 89.00 2143.00 7000 20250422 -15.71 4350 20240423 35.63 7000 -15.71 20250422 5000 18.00 20250205 7000 -15.71 20250422 4440 32.88 20240429 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
9 20250429 091307 57 100.00 KONEX N N N N N 5900 30 2 0.51 134290 22 2.94 6200 6390 5900 6750 4990 5870 6104.09 0.00 0 0 6563 6216 6043 5696 5523 6130 5610 37 880 500 3990 10 1 7369434 435 66.29 2.75 12 0.00 89.00 2143.00 7000 20250422 -15.71 4350 20240423 35.63 7000 -15.71 20250422 5000 18.00 20250205 7000 -15.71 20250422 4440 32.88 20240429 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
10 20250428 161253 57 100.00 KONEX N N N N N 5870 -270 5 -4.40 4425630 748 319.66 6200 6390 5870 7060 5220 6140 5916.62 0.00 0 0 6493 6316 6113 5936 5733 6215 5835 37 920 500 4170 10 1 7369434 433 65.96 2.74 12 0.01 89.00 2143.00 7000 20250422 -16.14 4350 20240423 34.94 7000 -16.14 20250422 5000 17.40 20250205 7000 -16.14 20250422 4440 32.21 20240429 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
11 20250428 151258 57 100.00 KONEX N N N N N 5900 -240 5 -3.91 4102180 693 296.15 6200 6390 5870 7060 5220 6140 5919.45 0.00 0 0 6493 6316 6113 5936 5733 6215 5835 37 920 500 4170 10 1 7369434 435 66.29 2.75 12 0.01 89.00 2143.00 7000 20250422 -15.71 4350 20240423 35.63 7000 -15.71 20250422 5000 18.00 20250205 7000 -15.71 20250422 4440 32.88 20240429 0.00 Y 434190 500 36 억 0 N N 0 N 00 N
12 20250428 141300 57 100.00 KONEX N N N N N 5870 -270 5 -4.40 3935160 665 284.19 6200 6390 5870 7060 5220 6140 5917.53 0.00 0 0 6493 6316 6113 5936 5733 6215 5835 37 920 500 4170 10 1 7369434 433 65.96 2.74 12 0.01 89.00 2143.00 7000 20250422 -16.14 4350 20240423 34.94 7000 -16.14 20250422 5000 17.40 20250205 7000 -16.14 20250422 4440 32.21 20240429 0.00 Y 434190 500 36 억 0 N N 0 N 00 N